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 (%)
Apr 30, 2020 11.89 11.89 11.31 11.38 163,329 -0.86(-7.02%)
Apr 29, 2020 12.12 12.46 11.92 12.24 211,324 +0.56(+4.80%)
Apr 28, 2020 11.46 11.74 11.34 11.68 214,329 +0.63(+5.68%)
Apr 27, 2020 10.29 11.07 10.18 11.05 206,806 +0.93(+9.16%)
Apr 24, 2020 10.39 10.48 10.04 10.12 137,287 -0.24(-2.33%)
Apr 23, 2020 9.987 10.58 9.968 10.36 280,350 +0.34(+3.37%)
Apr 22, 2020 10.04 10.19 9.755 10.03 156,255 -0.02(-0.19%)
Apr 21, 2020 9.765 10.23 9.765 10.04 100,046 -0.16(-1.61%)
Apr 20, 2020 10.11 10.45 10.04 10.21 133,896 -0.19(-1.86%)
Apr 17, 2020 9.939 10.46 9.900 10.40 171,867 +0.77(+8.02%)
Apr 16, 2020 9.726 10.09 9.388 9.630 242,611 -0.14(-1.48%)
Apr 15, 2020 10.09 10.19 9.726 9.774 179,288 -0.78(-7.41%)
Apr 14, 2020 10.99 11.10 10.43 10.56 198,247 -0.28(-2.58%)
Apr 13, 2020 11.47 11.60 10.69 10.84 150,600 -0.68(-5.87%)
Apr 09, 2020 10.67 11.60 10.54 11.51 237,819 +0.92(+8.66%)
Apr 08, 2020 10.08 10.75 10.08 10.60 226,331 +0.63(+6.30%)
Apr 07, 2020 10.16 10.51 9.842 9.968 342,047 +0.00(+0.00%)
Apr 06, 2020 9.948 10.10 9.601 9.968 339,118 +0.33(+3.41%)
Apr 03, 2020 9.803 9.958 9.514 9.639 249,933 -0.35(-3.48%)
Apr 02, 2020 9.900 10.10 9.803 9.987 248,918 -0.05(-0.48%)
Apr 01, 2020 10.47 10.54 9.948 10.04 202,825 -0.80(-7.40%)
Mar 31, 2020 10.81 10.87 10.42 10.84 389,459 -0.05(-0.44%)
Mar 30, 2020 10.91 11.03 10.42 10.89 223,316 +0.08(+0.71%)
Mar 27, 2020 11.11 11.39 10.76 10.81 223,428 -0.60(-5.25%)
Mar 26, 2020 10.58 11.50 10.58 11.41 246,965 +0.94(+8.95%)
Mar 25, 2020 10.09 10.80 9.871 10.47 251,715 +0.53(+5.34%)
Mar 24, 2020 9.794 9.997 9.378 9.939 460,873 +0.58(+6.19%)
Mar 23, 2020 9.311 9.427 8.577 9.359 313,283 -0.02(-0.21%)
Mar 20, 2020 10.37 10.76 9.378 9.378 417,866 -1.16(-11.00%)
Mar 19, 2020 9.910 10.94 9.659 10.54 278,542 +0.64(+6.44%)
Mar 18, 2020 11.61 11.74 9.881 9.900 224,433 -2.43(-19.73%)
Mar 17, 2020 11.32 12.34 10.66 12.33 314,838 +1.10(+9.83%)
Mar 16, 2020 11.74 12.08 11.17 11.23 216,202 -1.74(-13.40%)
Mar 13, 2020 12.80 13.42 12.31 12.97 304,528 +0.70(+5.71%)
Mar 12, 2020 12.90 13.03 12.06 12.27 392,268 -1.28(-9.43%)
Mar 11, 2020 13.95 14.11 13.38 13.54 289,407 -0.79(-5.49%)
Mar 10, 2020 14.35 14.54 13.67 14.33 219,688 +0.29(+2.05%)
Mar 09, 2020 14.73 14.76 13.88 14.04 224,298 -1.51(-9.69%)
Mar 06, 2020 15.38 15.70 15.18 15.55 229,620 -0.19(-1.22%)
Mar 05, 2020 15.79 15.95 15.52 15.74 205,568 -0.31(-1.91%)
Mar 04, 2020 15.90 16.19 15.78 16.05 242,099 +0.18(+1.15%)
Mar 03, 2020 16.36 16.45 15.66 15.87 296,838 -0.62(-3.78%)
Mar 02, 2020 15.81 16.49 15.75 16.49 177,733 +0.64(+4.06%)
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%)
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.