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, 2020 15.94 16.26 15.56 15.85 292,442 -0.26(-1.61%)
Feb 27, 2020 16.43 16.69 16.08 16.11 264,831 -0.45(-2.72%)
Feb 26, 2020 16.53 16.81 16.51 16.56 177,195 +0.01(+0.06%)
Feb 25, 2020 16.94 17.08 16.55 16.55 225,611 -0.41(-2.43%)
Feb 24, 2020 16.82 17.08 16.82 16.96 159,457 -0.18(-1.06%)
Feb 21, 2020 17.39 17.39 17.14 17.14 107,517 -0.23(-1.33%)
Feb 20, 2020 17.35 17.45 17.26 17.37 100,447 +0.00(+0.00%)
Feb 19, 2020 17.28 17.57 17.28 17.37 148,068 +0.07(+0.42%)
Feb 18, 2020 17.22 17.53 17.20 17.30 163,274 -0.04(-0.25%)
Feb 14, 2020 17.53 17.58 17.33 17.34 126,999 -0.22(-1.26%)
Feb 13, 2020 17.30 17.62 17.30 17.57 125,478 +0.22(+1.25%)
Feb 12, 2020 17.31 17.45 17.22 17.35 238,791 +0.09(+0.50%)
Feb 11, 2020 17.15 17.44 17.15 17.26 250,530 +0.13(+0.78%)
Feb 10, 2020 17.14 17.21 17.11 17.13 140,535 -0.05(-0.31%)
Feb 07, 2020 17.34 17.42 17.16 17.18 176,278 -0.16(-0.94%)
Feb 06, 2020 17.38 17.55 17.31 17.34 161,708 -0.00(-0.03%)
Feb 05, 2020 17.33 17.44 17.30 17.35 261,684 +0.10(+0.58%)
Feb 04, 2020 17.61 17.65 17.23 17.25 225,676 -0.25(-1.43%)
Feb 03, 2020 17.29 17.54 17.29 17.50 200,104 +0.23(+1.33%)
Jan 31, 2020 17.58 17.66 17.20 17.27 278,169 -0.31(-1.75%)
Jan 30, 2020 17.26 17.58 17.14 17.57 346,158 +0.16(+0.94%)
Jan 29, 2020 18.50 18.50 17.39 17.41 501,923 -1.19(-6.40%)
Jan 28, 2020 18.55 18.64 18.42 18.60 261,476 +0.10(+0.52%)
Jan 27, 2020 18.29 18.54 18.26 18.51 298,886 +0.04(+0.21%)
Jan 24, 2020 18.47 18.51 18.33 18.47 137,209 -0.07(-0.36%)
Jan 23, 2020 18.36 18.56 18.30 18.53 134,744 +0.07(+0.36%)
Jan 22, 2020 18.52 18.62 18.28 18.47 154,701 +0.05(+0.26%)
Jan 21, 2020 18.57 18.61 18.40 18.42 113,526 -0.29(-1.54%)
Jan 17, 2020 18.97 18.97 18.68 18.71 97,515 -0.13(-0.71%)
Jan 16, 2020 18.71 18.97 18.67 18.84 128,082 +0.22(+1.19%)
Jan 15, 2020 18.63 18.70 18.50 18.62 90,739 -0.05(-0.26%)
Jan 14, 2020 18.63 18.77 18.56 18.67 193,730 -0.05(-0.26%)
Jan 13, 2020 18.53 18.73 18.50 18.72 206,336 +0.19(+1.04%)
Jan 10, 2020 18.58 18.60 18.38 18.52 166,068 -0.11(-0.57%)
Jan 09, 2020 18.73 18.81 18.63 18.63 88,845 -0.08(-0.41%)
Jan 08, 2020 18.61 18.84 18.61 18.71 117,056 +0.04(+0.21%)
Jan 07, 2020 18.74 18.85 18.63 18.67 113,760 -0.17(-0.92%)
Jan 06, 2020 18.92 18.96 18.74 18.84 142,331 -0.19(-0.98%)
Jan 03, 2020 18.93 19.04 18.66 19.03 149,399 -0.08(-0.43%)
Jan 02, 2020 19.37 19.37 18.97 19.11 140,694 -0.17(-0.90%)
Dec 31, 2019 19.40 19.61 19.28 19.28 134,917 -0.14(-0.74%)
Dec 30, 2019 19.46 19.49 19.31 19.43 103,477 +0.01(+0.05%)
Dec 27, 2019 19.64 19.64 19.36 19.42 83,034 -0.17(-0.88%)
Dec 26, 2019 19.63 19.66 19.43 19.59 82,452 -0.04(-0.20%)
Dec 24, 2019 19.46 19.63 19.43 19.63 87,409 +0.04(+0.20%)
Dec 23, 2019 19.85 19.85 19.54 19.59 253,464 -0.26(-1.31%)
Dec 20, 2019 19.95 20.02 19.84 19.85 310,466 -0.05(-0.24%)
Dec 19, 2019 19.96 19.96 19.85 19.90 109,036 -0.04(-0.19%)
Dec 18, 2019 19.99 20.01 19.82 19.94 74,070 +0.03(+0.14%)
Dec 17, 2019 19.86 19.91 19.79 19.91 185,010 +0.14(+0.73%)
Dec 16, 2019 19.50 19.87 19.46 19.76 278,055 +0.36(+1.87%)
Dec 13, 2019 19.32 19.42 19.14 19.40 155,518 -0.03(-0.15%)
Dec 12, 2019 19.13 19.52 19.13 19.43 110,611 +0.30(+1.55%)
Dec 11, 2019 19.20 19.22 19.08 19.13 120,567 +0.02(+0.10%)
Dec 10, 2019 19.02 19.12 18.96 19.11 268,668 +0.12(+0.65%)
Dec 09, 2019 19.04 19.09 18.95 18.99 117,010 -0.05(-0.25%)
Dec 06, 2019 19.10 19.22 18.99 19.04 139,725 +0.11(+0.56%)
Dec 05, 2019 18.96 19.06 18.88 18.93 102,749 -0.03(-0.15%)
Dec 04, 2019 18.96 19.03 18.90 18.96 222,053 +0.04(+0.20%)
Dec 03, 2019 18.87 18.93 18.70 18.92 128,396 -0.04(-0.20%)
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.