Skip to main content
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 (%)
Feb 28, 2017 19.00 19.07 18.75 19.05 179,474 +0.00(+0.00%)
Feb 27, 2017 19.16 19.20 19.00 19.05 111,004 -0.10(-0.52%)
Feb 24, 2017 19.10 19.20 18.85 19.15 71,768 -0.10(-0.52%)
Feb 23, 2017 19.15 19.50 19.02 19.25 151,845 +0.15(+0.79%)
Feb 22, 2017 19.15 19.32 19.05 19.10 96,465 -0.10(-0.52%)
Feb 21, 2017 19.45 19.50 19.20 19.20 90,361 -0.25(-1.29%)
Feb 17, 2017 19.45 19.45 19.45 0 +0.10(+0.52%)
Feb 16, 2017 19.35 19.40 19.25 19.35 137,954 -0.05(-0.26%)
Feb 15, 2017 19.45 19.55 19.32 19.40 59,380 -0.05(-0.26%)
Feb 14, 2017 19.40 19.60 19.30 19.45 96,192 +0.00(+0.00%)
Feb 13, 2017 19.55 19.70 19.38 19.45 111,248 +0.10(+0.52%)
Feb 10, 2017 19.45 19.45 19.25 19.35 88,279 +0.05(+0.26%)
Feb 09, 2017 19.05 19.40 19.05 19.30 151,836 +0.25(+1.31%)
Feb 08, 2017 18.80 19.10 18.65 19.05 214,735 +0.25(+1.33%)
Feb 07, 2017 18.75 18.90 18.60 18.80 329,542 +0.20(+1.08%)
Feb 06, 2017 18.75 18.95 18.55 18.60 146,982 -0.20(-1.06%)
Feb 03, 2017 18.85 18.98 18.73 18.80 212,673 +0.15(+0.80%)
Feb 02, 2017 18.75 18.85 18.55 18.65 104,727 -0.10(-0.53%)
Feb 01, 2017 19.05 19.10 18.70 18.75 142,074 -0.10(-0.53%)
Jan 31, 2017 18.75 18.90 18.65 18.85 169,758 +0.05(+0.27%)
Jan 30, 2017 18.90 19.05 18.73 18.80 163,913 -0.30(-1.57%)
Jan 27, 2017 19.20 19.25 18.98 19.10 178,074 +0.00(+0.00%)
Jan 26, 2017 19.30 19.40 19.10 19.10 161,381 -0.25(-1.29%)
Jan 25, 2017 18.70 19.50 18.70 19.35 587,376 +0.85(+4.59%)
Jan 24, 2017 18.20 18.55 18.10 18.50 128,635 +0.35(+1.93%)
Jan 23, 2017 18.15 18.30 18.10 18.15 113,568 -0.15(-0.82%)
Jan 20, 2017 18.30 18.50 18.25 18.30 77,944 +0.00(+0.00%)
Jan 19, 2017 18.55 18.55 18.20 18.30 71,295 -0.20(-1.08%)
Jan 18, 2017 18.35 18.55 18.05 18.50 101,115 +0.30(+1.65%)
Jan 17, 2017 18.60 18.60 18.20 18.20 83,384 -0.40(-2.15%)
Jan 13, 2017 18.60 18.60 18.60 0 +0.30(+1.64%)
Jan 12, 2017 18.70 18.70 18.05 18.30 158,699 -0.50(-2.66%)
Jan 11, 2017 18.75 18.80 18.55 18.80 80,659 +0.05(+0.27%)
Jan 10, 2017 18.70 18.85 18.50 18.75 130,279 +0.15(+0.81%)
Jan 09, 2017 18.80 18.80 18.45 18.60 229,708 -0.20(-1.06%)
Jan 06, 2017 18.85 18.95 18.75 18.80 174,933 -0.05(-0.27%)
Jan 05, 2017 19.25 19.25 18.85 18.85 193,023 -0.35(-1.82%)
Jan 04, 2017 18.85 19.25 18.85 19.20 172,654 +0.30(+1.59%)
Jan 03, 2017 18.90 19.05 18.70 18.90 242,900 +0.00(+0.00%)
Dec 30, 2016 18.90 18.90 18.90 0 -0.15(-0.79%)
Dec 29, 2016 19.00 19.10 18.95 19.05 99,891 +0.05(+0.26%)
Dec 28, 2016 19.25 19.65 18.95 19.00 174,570 -0.25(-1.30%)
Dec 27, 2016 19.10 19.25 19.10 19.25 121,932 +0.15(+0.79%)
Dec 23, 2016 19.10 19.10 19.10 0 +0.10(+0.53%)
Dec 22, 2016 19.20 19.20 18.85 19.00 114,516 -0.20(-1.04%)
Dec 21, 2016 19.15 19.30 19.00 19.20 190,859 +0.05(+0.26%)
Dec 20, 2016 18.85 19.20 18.85 19.15 232,974 +0.35(+1.86%)
Dec 19, 2016 18.60 20.55 18.50 18.80 261,302 +0.20(+1.08%)
Dec 16, 2016 18.35 18.65 18.10 18.60 367,587 +0.30(+1.64%)
Dec 15, 2016 18.20 18.45 18.05 18.30 146,391 +0.20(+1.10%)
Dec 14, 2016 18.25 18.45 18.05 18.10 195,200 -0.15(-0.82%)
Dec 13, 2016 18.40 18.45 18.10 18.25 211,918 +0.00(+0.00%)
Dec 12, 2016 18.55 18.76 18.25 18.25 135,967 -0.20(-1.08%)
Dec 09, 2016 18.30 18.50 18.15 18.45 253,963 +0.15(+0.82%)
Dec 08, 2016 18.35 18.45 18.18 18.30 268,916 +0.00(+0.00%)
Dec 07, 2016 18.25 18.35 18.05 18.30 137,616 +0.10(+0.55%)
Dec 06, 2016 18.20 18.35 18.15 18.20 168,650 +0.10(+0.55%)
Dec 05, 2016 17.90 18.18 17.90 18.10 125,339 +0.25(+1.40%)
Dec 02, 2016 17.95 18.00 17.80 17.85 70,609 -0.15(-0.83%)
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.