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, 2018 20.70 20.70 20.05 20.05 241,951 -0.55(-2.67%)
Feb 27, 2018 20.75 20.95 20.55 20.60 211,359 -0.15(-0.72%)
Feb 26, 2018 20.90 20.90 20.50 20.75 188,927 +0.05(+0.24%)
Feb 23, 2018 20.50 20.70 20.40 20.70 195,499 +0.25(+1.22%)
Feb 22, 2018 20.55 20.60 20.55 20.45 199,335 -0.10(-0.49%)
Feb 21, 2018 20.30 20.80 20.30 20.55 163,049 +0.35(+1.73%)
Feb 20, 2018 20.65 20.75 20.10 20.20 223,515 -0.55(-2.65%)
Feb 16, 2018 20.75 20.75 20.75 0 +0.05(+0.24%)
Feb 15, 2018 20.60 20.60 20.45 20.70 148,410 +0.15(+0.73%)
Feb 14, 2018 19.95 20.55 19.95 20.55 234,535 +0.50(+2.49%)
Feb 13, 2018 20.05 20.35 20.05 20.05 268,896 -0.10(-0.50%)
Feb 12, 2018 20.30 20.35 19.90 20.15 301,239 -0.05(-0.25%)
Feb 09, 2018 19.80 20.30 19.55 20.20 596,875 +0.57(+2.93%)
Feb 08, 2018 19.95 20.02 19.60 19.62 304,787 -0.27(-1.38%)
Feb 07, 2018 20.00 20.00 19.75 19.90 280,520 -0.20(-1.00%)
Feb 06, 2018 19.40 20.20 19.20 20.10 672,593 +0.20(+1.01%)
Feb 05, 2018 20.15 20.48 19.75 19.90 230,533 -0.40(-1.97%)
Feb 02, 2018 20.25 20.55 20.10 20.30 356,500 -0.10(-0.49%)
Feb 01, 2018 20.30 20.50 20.10 20.40 211,203 -0.05(-0.24%)
Jan 31, 2018 20.65 20.80 20.38 20.45 173,751 -0.20(-0.97%)
Jan 30, 2018 20.55 20.65 20.45 20.65 220,780 +0.10(+0.49%)
Jan 29, 2018 20.75 20.85 20.50 20.55 253,346 -0.30(-1.44%)
Jan 26, 2018 21.10 21.10 20.55 20.85 212,596 -0.20(-0.95%)
Jan 25, 2018 21.35 21.65 20.70 21.05 363,343 -0.25(-1.17%)
Jan 24, 2018 21.60 21.80 21.15 21.30 644,645 -0.15(-0.70%)
Jan 23, 2018 21.30 21.55 21.20 21.45 121,921 +0.00(+0.00%)
Jan 22, 2018 21.65 21.75 21.30 21.45 112,053 -0.20(-0.92%)
Jan 19, 2018 21.35 21.70 21.25 21.65 187,833 +0.20(+0.93%)
Jan 18, 2018 21.60 21.70 21.40 21.45 245,575 -0.15(-0.69%)
Jan 17, 2018 21.60 21.70 21.11 21.60 254,648 +0.10(+0.47%)
Jan 16, 2018 21.55 21.80 21.40 21.50 182,959 +0.15(+0.70%)
Jan 12, 2018 21.35 21.35 21.35 0 -0.05(-0.23%)
Jan 11, 2018 21.10 21.45 21.00 21.40 339,927 +0.35(+1.66%)
Jan 10, 2018 20.90 21.25 20.80 21.05 242,985 +0.20(+0.96%)
Jan 09, 2018 20.75 21.00 20.75 20.85 161,414 +0.10(+0.48%)
Jan 08, 2018 20.75 20.80 20.40 20.75 221,550 +0.00(+0.00%)
Jan 05, 2018 20.80 20.80 20.55 20.75 142,595 +0.10(+0.48%)
Jan 04, 2018 20.65 20.95 20.65 20.65 191,372 +0.00(+0.00%)
Jan 03, 2018 20.70 20.75 20.20 20.65 508,135 -0.05(-0.24%)
Jan 02, 2018 20.70 20.70 20.53 20.70 331,891 +0.10(+0.49%)
Dec 29, 2017 20.60 20.60 20.60 0 -0.60(-2.83%)
Dec 28, 2017 20.95 21.30 20.80 21.20 345,954 +0.35(+1.68%)
Dec 27, 2017 21.00 21.05 20.70 20.85 431,480 +0.05(+0.24%)
Dec 26, 2017 20.80 20.95 20.65 20.80 89,360 +0.00(+0.00%)
Dec 22, 2017 20.95 20.98 20.65 20.80 291,361 -0.05(-0.24%)
Dec 21, 2017 20.90 21.00 20.77 20.85 219,812 +0.10(+0.48%)
Dec 20, 2017 20.90 20.95 20.45 20.75 338,042 -0.05(-0.24%)
Dec 19, 2017 20.75 20.90 20.57 20.80 214,295 +0.05(+0.24%)
Dec 18, 2017 20.40 20.75 20.40 20.75 292,392 +0.45(+2.22%)
Dec 15, 2017 19.90 20.40 19.90 20.30 647,059 +0.40(+2.01%)
Dec 14, 2017 19.85 20.15 19.75 19.90 388,858 +0.00(+0.00%)
Dec 13, 2017 19.85 20.10 19.70 19.90 337,223 +0.05(+0.25%)
Dec 12, 2017 19.80 20.30 19.77 19.85 159,572 +0.10(+0.51%)
Dec 11, 2017 19.70 19.75 19.55 19.75 196,402 +0.10(+0.51%)
Dec 08, 2017 20.10 20.10 19.50 19.65 244,381 -0.15(-0.76%)
Dec 07, 2017 19.95 20.15 19.80 19.80 176,352 -0.20(-1.00%)
Dec 06, 2017 20.15 20.30 20.00 20.00 133,438 -0.15(-0.74%)
Dec 05, 2017 20.55 20.55 20.10 20.15 103,908 -0.40(-1.95%)
Dec 04, 2017 20.35 20.73 20.35 20.55 207,367 +0.55(+2.75%)
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.