Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meridian Bncp (NQ: EBSB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 16.14 16.40 16.14 16.39 190,126 +0.13(+0.82%)
May 30, 2019 16.33 16.44 16.16 16.25 161,801 -0.03(-0.17%)
May 29, 2019 16.06 16.32 15.96 16.28 162,079 +0.13(+0.82%)
May 28, 2019 16.07 16.34 16.07 16.15 215,164 +0.03(+0.18%)
May 24, 2019 16.11 16.17 15.99 16.12 47,953 +0.15(+0.95%)
May 23, 2019 16.23 16.23 15.90 15.97 140,273 -0.33(-2.04%)
May 22, 2019 16.27 16.43 16.21 16.30 125,713 -0.14(-0.87%)
May 21, 2019 16.45 16.54 16.42 16.44 38,438 +0.00(+0.00%)
May 20, 2019 16.10 16.46 16.10 16.44 90,040 +0.28(+1.70%)
May 17, 2019 16.31 16.48 16.17 16.17 103,705 -0.22(-1.33%)
May 16, 2019 16.42 16.60 16.32 16.39 137,452 -0.03(-0.17%)
May 15, 2019 16.30 16.50 16.23 16.41 106,212 -0.06(-0.35%)
May 14, 2019 16.23 16.53 16.18 16.47 102,998 +0.24(+1.46%)
May 13, 2019 16.30 16.43 16.20 16.23 169,712 -0.25(-1.50%)
May 10, 2019 16.36 16.49 16.26 16.48 131,739 +0.05(+0.29%)
May 09, 2019 16.26 16.47 16.22 16.43 80,583 +0.07(+0.41%)
May 08, 2019 16.44 16.50 16.34 16.37 83,797 -0.10(-0.63%)
May 07, 2019 16.59 16.66 16.37 16.47 109,028 -0.21(-1.25%)
May 06, 2019 16.47 16.72 16.40 16.68 102,596 +0.08(+0.46%)
May 03, 2019 16.39 16.63 16.37 16.60 110,134 +0.20(+1.21%)
May 02, 2019 16.26 16.41 16.20 16.41 78,344 +0.18(+1.11%)
May 01, 2019 16.38 16.46 16.16 16.23 120,393 -0.11(-0.70%)
Apr 30, 2019 16.44 16.51 16.31 16.34 129,831 -0.13(-0.81%)
Apr 29, 2019 16.32 16.51 16.30 16.47 173,527 +0.23(+1.40%)
Apr 26, 2019 16.04 16.27 15.83 16.24 228,172 +0.28(+1.78%)
Apr 25, 2019 15.95 16.35 15.81 15.96 259,838 +0.00(+0.00%)
Apr 24, 2019 16.50 16.53 15.93 15.96 318,373 +0.12(+0.78%)
Apr 23, 2019 15.54 15.86 15.42 15.84 103,228 +0.26(+1.64%)
Apr 22, 2019 15.67 15.76 15.44 15.58 100,932 -0.10(-0.67%)
Apr 18, 2019 15.81 15.92 15.64 15.68 109,607 -0.25(-1.55%)
Apr 17, 2019 16.01 16.01 15.78 15.93 97,017 -0.04(-0.24%)
Apr 16, 2019 15.84 16.00 15.81 15.97 84,731 +0.18(+1.14%)
Apr 15, 2019 16.06 16.13 15.72 15.79 86,635 -0.27(-1.65%)
Apr 12, 2019 16.03 16.26 15.86 16.05 175,160 +0.33(+2.11%)
Apr 11, 2019 15.64 15.79 15.61 15.72 136,333 +0.12(+0.79%)
Apr 10, 2019 15.15 15.64 15.15 15.60 330,866 +0.40(+2.62%)
Apr 09, 2019 15.35 15.37 15.17 15.20 81,409 -0.18(-1.17%)
Apr 08, 2019 15.34 15.44 15.28 15.38 87,788 -0.02(-0.12%)
Apr 05, 2019 15.30 15.41 15.02 15.40 92,217 +0.09(+0.56%)
Apr 04, 2019 15.12 15.39 15.12 15.31 81,529 +0.12(+0.81%)
Apr 03, 2019 15.36 15.36 15.13 15.19 144,051 -0.02(-0.12%)
Apr 02, 2019 15.20 15.42 15.12 15.21 202,989 +0.03(+0.19%)
Apr 01, 2019 14.96 15.21 14.86 15.18 187,305 +0.29(+1.98%)
Mar 29, 2019 15.09 15.13 14.71 14.89 149,761 -0.15(-1.01%)
Mar 28, 2019 14.94 15.06 14.76 15.04 105,864 +0.10(+0.70%)
Mar 27, 2019 14.67 15.02 14.59 14.93 194,601 +0.20(+1.35%)
Mar 26, 2019 14.36 14.74 14.36 14.74 155,310 +0.44(+3.05%)
Mar 25, 2019 13.99 14.33 13.87 14.30 206,305 +0.30(+2.17%)
Mar 22, 2019 14.19 14.33 13.90 14.00 454,343 -0.30(-2.12%)
Mar 21, 2019 14.35 14.55 14.25 14.30 144,745 -0.12(-0.86%)
Mar 20, 2019 14.67 14.74 14.40 14.42 136,076 -0.27(-1.81%)
Mar 19, 2019 15.01 15.03 14.68 14.69 116,640 -0.30(-2.03%)
Mar 18, 2019 14.94 15.16 14.89 14.99 104,659 +0.06(+0.38%)
Mar 15, 2019 14.97 15.17 14.90 14.93 399,199 -0.05(-0.32%)
Mar 14, 2019 14.98 15.04 14.93 14.98 67,032 +0.00(+0.00%)
Mar 13, 2019 14.96 15.14 14.96 14.98 109,097 +0.05(+0.32%)
Mar 12, 2019 15.08 15.09 14.89 14.93 90,828 -0.11(-0.75%)
Mar 11, 2019 14.80 15.07 14.69 15.05 194,195 +0.25(+1.72%)
Mar 08, 2019 14.65 14.81 14.65 14.79 93,898 +0.10(+0.71%)
Mar 07, 2019 14.86 14.91 14.63 14.69 141,247 -0.19(-1.27%)
Mar 06, 2019 15.22 15.28 14.85 14.88 134,696 -0.39(-2.54%)
Mar 05, 2019 15.36 15.37 15.17 15.27 123,930 -0.09(-0.55%)
Mar 04, 2019 15.44 15.58 15.32 15.35 290,714 -0.11(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.