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 (%)
Jan 30, 2015 10.57 10.66 10.45 10.60 256,226 -0.02(-0.17%)
Jan 29, 2015 10.40 10.62 10.40 10.62 148,132 +0.22(+2.11%)
Jan 28, 2015 10.44 10.46 10.35 10.40 221,197 +0.01(+0.09%)
Jan 27, 2015 10.35 10.47 10.35 10.39 144,123 +0.02(+0.18%)
Jan 26, 2015 10.44 10.49 10.35 10.37 87,048 -0.05(-0.44%)
Jan 23, 2015 10.35 10.44 10.31 10.42 177,356 +0.07(+0.71%)
Jan 22, 2015 10.28 10.35 10.25 10.35 118,862 +0.12(+1.16%)
Jan 21, 2015 10.31 10.32 10.21 10.23 121,840 -0.10(-0.97%)
Jan 20, 2015 10.35 10.36 10.22 10.33 171,017 +0.01(+0.09%)
Jan 16, 2015 10.22 10.32 10.14 10.32 103,753 +0.07(+0.71%)
Jan 15, 2015 10.37 10.37 10.23 10.25 112,473 -0.08(-0.80%)
Jan 14, 2015 10.25 10.34 10.25 10.33 102,891 +0.00(+0.00%)
Jan 13, 2015 10.39 10.39 10.31 10.33 130,586 +0.00(+0.00%)
Jan 12, 2015 10.32 10.35 10.27 10.33 180,101 +0.04(+0.35%)
Jan 09, 2015 10.37 10.37 10.29 10.29 86,722 -0.05(-0.53%)
Jan 08, 2015 10.34 10.35 10.25 10.35 404,915 +0.06(+0.62%)
Jan 07, 2015 10.27 10.28 10.22 10.28 148,350 +0.05(+0.45%)
Jan 06, 2015 10.23 10.28 10.11 10.24 249,274 +0.00(+0.00%)
Jan 05, 2015 10.21 10.28 10.12 10.24 111,444 -0.05(-0.44%)
Jan 02, 2015 10.31 10.31 10.07 10.28 106,187 +0.04(+0.36%)
Dec 31, 2014 10.31 10.25 10.25 10.25 94,402 -0.04(-0.36%)
Dec 30, 2014 10.26 10.29 10.25 10.28 45,012 +0.02(+0.18%)
Dec 29, 2014 10.23 10.27 10.18 10.26 87,556 +0.05(+0.54%)
Dec 26, 2014 10.24 10.24 10.04 10.21 57,367 +0.03(+0.27%)
Dec 24, 2014 10.23 10.18 10.18 10.18 43,149 -0.01(-0.09%)
Dec 23, 2014 10.05 10.26 10.05 10.19 79,095 -0.03(-0.27%)
Dec 22, 2014 10.23 10.23 10.08 10.22 68,363 -0.02(-0.18%)
Dec 19, 2014 10.25 10.32 10.15 10.24 225,856 -0.06(-0.62%)
Dec 18, 2014 10.35 10.35 10.20 10.30 102,270 +0.04(+0.36%)
Dec 17, 2014 10.07 10.26 10.02 10.26 92,366 +0.21(+2.09%)
Dec 16, 2014 10.04 10.15 9.953 10.05 120,492 +0.00(+0.00%)
Dec 15, 2014 10.10 10.19 10.03 10.05 72,590 -0.01(-0.09%)
Dec 12, 2014 10.19 10.29 10.04 10.06 81,718 -0.18(-1.78%)
Dec 11, 2014 10.34 10.43 10.21 10.25 94,389 -0.06(-0.62%)
Dec 10, 2014 10.34 10.42 10.26 10.31 128,014 -0.08(-0.79%)
Dec 09, 2014 10.06 10.41 10.06 10.39 176,355 +0.26(+2.52%)
Dec 08, 2014 10.04 10.14 10.03 10.14 177,324 +0.09(+0.91%)
Dec 05, 2014 10.04 10.15 9.989 10.04 89,429 -0.01(-0.09%)
Dec 04, 2014 10.02 10.16 9.962 10.05 138,886 +0.01(+0.09%)
Dec 03, 2014 10.10 10.15 10.02 10.04 71,708 -0.04(-0.36%)
Dec 02, 2014 10.04 10.16 9.980 10.08 106,886 +0.08(+0.82%)
Dec 01, 2014 9.953 10.07 9.907 9.999 217,911 -0.01(-0.09%)
Nov 28, 2014 10.17 10.19 9.999 10.01 59,542 -0.16(-1.53%)
Nov 26, 2014 10.15 10.16 10.16 10.16 97,140 +0.01(+0.09%)
Nov 25, 2014 10.25 10.33 10.14 10.15 166,394 -0.07(-0.71%)
Nov 24, 2014 10.09 10.23 10.09 10.23 134,760 +0.13(+1.27%)
Nov 21, 2014 10.36 10.36 10.06 10.10 118,010 -0.16(-1.60%)
Nov 20, 2014 10.17 10.32 10.11 10.26 122,793 +0.07(+0.72%)
Nov 19, 2014 10.21 10.25 10.11 10.19 161,663 -0.05(-0.45%)
Nov 18, 2014 10.22 10.37 10.10 10.24 269,478 +0.01(+0.09%)
Nov 17, 2014 10.34 10.38 10.19 10.23 149,944 -0.13(-1.24%)
Nov 14, 2014 10.56 10.56 10.35 10.35 83,802 -0.18(-1.73%)
Nov 13, 2014 10.54 10.59 10.46 10.54 253,852 +0.01(+0.09%)
Nov 12, 2014 10.45 10.54 10.39 10.53 249,345 +0.04(+0.35%)
Nov 11, 2014 10.49 10.52 10.41 10.49 170,191 +0.00(+0.00%)
Nov 10, 2014 10.40 10.51 10.32 10.49 286,731 +0.09(+0.88%)
Nov 07, 2014 10.46 10.49 10.33 10.40 271,097 -0.07(-0.70%)
Nov 06, 2014 10.32 10.47 10.28 10.47 389,311 +0.16(+1.51%)
Nov 05, 2014 10.32 10.36 10.21 10.32 209,304 +0.03(+0.27%)
Nov 04, 2014 10.29 10.34 10.16 10.29 134,827 -0.02(-0.18%)
Nov 03, 2014 10.40 10.40 10.26 10.31 225,413 -0.05(-0.44%)
Oct 31, 2014 10.25 10.41 10.13 10.35 348,426 +0.16(+1.61%)
Oct 30, 2014 10.17 10.23 10.14 10.19 197,581 +0.00(+0.00%)
Oct 29, 2014 10.11 10.20 9.935 10.19 221,896 +0.05(+0.45%)
Oct 28, 2014 10.04 10.14 10.04 10.14 440,154 +0.12(+1.18%)
Oct 27, 2014 10.03 10.04 10.04 10.03 79,753 -0.02(-0.18%)
Oct 24, 2014 10.04 10.08 9.944 10.04 131,908 -0.01(-0.09%)
Oct 23, 2014 10.04 10.11 10.03 10.05 177,779 +0.07(+0.73%)
Oct 22, 2014 10.04 10.13 9.953 9.980 332,780 -0.07(-0.73%)
Oct 21, 2014 9.953 10.08 9.907 10.05 205,984 +0.13(+1.29%)
Oct 20, 2014 9.843 9.944 9.843 9.926 281,120 +0.03(+0.32%)
Oct 17, 2014 9.907 9.953 9.834 9.894 229,444 +0.06(+0.60%)
Oct 16, 2014 9.770 9.907 9.725 9.834 640,037 -0.04(-0.37%)
Oct 15, 2014 9.962 10.07 9.789 9.871 490,209 -0.18(-1.82%)
Oct 14, 2014 9.862 10.13 9.862 10.05 413,938 +0.20(+2.04%)
Oct 13, 2014 9.725 9.916 9.672 9.852 398,801 +0.13(+1.31%)
Oct 10, 2014 9.652 9.789 9.652 9.725 380,611 +0.04(+0.38%)
Oct 09, 2014 9.770 9.770 9.642 9.688 297,542 -0.11(-1.12%)
Oct 08, 2014 9.606 9.825 9.606 9.798 325,427 +0.20(+2.09%)
Oct 07, 2014 9.652 9.652 9.569 9.597 326,717 -0.08(-0.85%)
Oct 06, 2014 9.807 9.807 9.661 9.679 203,643 -0.08(-0.84%)
Oct 03, 2014 9.798 9.900 9.752 9.761 211,315 +0.00(+0.00%)
Oct 02, 2014 9.542 9.770 9.542 9.761 351,848 +0.21(+2.15%)
Oct 01, 2014 9.661 9.661 9.542 9.556 317,405 -0.09(-0.90%)
Sep 30, 2014 9.725 9.834 9.642 9.642 305,322 -0.08(-0.85%)
Sep 29, 2014 9.706 9.779 9.679 9.725 221,128 -0.04(-0.37%)
Sep 26, 2014 9.907 9.935 9.743 9.761 206,617 -0.15(-1.47%)
Sep 25, 2014 10.03 10.04 9.743 9.907 283,250 -0.12(-1.18%)
Sep 24, 2014 10.14 10.17 9.999 10.03 466,978 -0.12(-1.17%)
Sep 23, 2014 10.06 10.24 10.06 10.14 421,421 +0.09(+0.91%)
Sep 22, 2014 10.04 10.07 10.03 10.05 186,050 -0.03(-0.27%)
Sep 19, 2014 10.21 10.30 10.06 10.08 338,615 -0.13(-1.25%)
Sep 18, 2014 10.12 10.25 10.05 10.21 417,445 +0.11(+1.09%)
Sep 17, 2014 9.971 10.12 9.860 10.10 611,415 +0.13(+1.28%)
Sep 16, 2014 9.926 10.04 9.889 9.971 215,962 -0.01(-0.09%)
Sep 15, 2014 9.999 10.05 9.916 9.980 267,777 -0.04(-0.36%)
Sep 12, 2014 10.05 10.05 9.953 10.02 299,441 -0.03(-0.27%)
Sep 11, 2014 9.944 10.06 9.926 10.04 593,232 +0.07(+0.73%)
Sep 10, 2014 9.862 9.999 9.834 9.971 792,301 +0.15(+1.49%)
Sep 09, 2014 9.761 9.852 9.716 9.825 668,007 +0.08(+0.84%)
Sep 08, 2014 9.770 9.807 9.716 9.743 137,962 -0.03(-0.28%)
Sep 05, 2014 9.716 9.816 9.716 9.770 391,874 +0.05(+0.47%)
Sep 04, 2014 9.761 9.789 9.697 9.725 197,644 +0.00(+0.00%)
Sep 03, 2014 9.816 9.816 9.716 9.725 463,119 -0.06(-0.61%)
Sep 02, 2014 9.706 9.798 9.706 9.784 818,380 +0.12(+1.28%)
Aug 29, 2014 9.606 9.661 9.661 9.661 697,286 +0.03(+0.28%)
Aug 28, 2014 9.642 9.697 9.563 9.633 524,347 -0.05(-0.47%)
Aug 27, 2014 9.688 9.779 9.670 9.679 189,863 -0.05(-0.47%)
Aug 26, 2014 9.734 9.734 9.697 9.725 228,138 -0.01(-0.09%)
Aug 25, 2014 9.816 9.852 9.718 9.734 208,988 -0.08(-0.84%)
Aug 22, 2014 9.834 9.871 9.705 9.816 288,893 -0.02(-0.19%)
Aug 21, 2014 9.716 9.871 9.670 9.834 816,697 +0.10(+1.03%)
Aug 20, 2014 9.716 9.770 9.606 9.734 246,409 +0.00(+0.00%)
Aug 19, 2014 9.789 9.816 9.670 9.734 236,849 -0.07(-0.74%)
Aug 18, 2014 9.734 9.798 9.690 9.807 336,235 +0.11(+1.13%)
Aug 15, 2014 9.816 9.816 9.642 9.697 480,339 -0.07(-0.75%)
Aug 14, 2014 9.789 9.862 9.743 9.770 561,389 -0.04(-0.37%)
Aug 13, 2014 9.862 9.916 9.798 9.807 498,651 -0.05(-0.56%)
Aug 12, 2014 9.816 9.926 9.738 9.862 1,165,033 +0.05(+0.47%)
Aug 11, 2014 9.716 9.907 9.606 9.816 1,002,427 +0.11(+1.13%)
Aug 08, 2014 9.706 9.725 9.661 9.706 568,144 +0.05(+0.47%)
Aug 07, 2014 9.789 9.798 9.652 9.661 324,341 -0.12(-1.21%)
Aug 06, 2014 9.706 9.816 9.652 9.779 865,308 +0.05(+0.56%)
Aug 05, 2014 9.560 9.770 9.560 9.725 1,017,554 +0.02(+0.19%)
Aug 04, 2014 9.697 9.816 9.679 9.706 772,925 -0.01(-0.09%)
Aug 01, 2014 9.916 9.916 9.606 9.716 573,249 -0.20(-2.03%)
Jul 31, 2014 10.04 10.04 9.852 9.916 1,900,671 -0.10(-1.00%)
Jul 30, 2014 9.734 10.04 9.688 10.02 3,633,242 +0.34(+3.49%)
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.