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 (%)
Oct 31, 2016 14.76 14.81 14.72 14.72 203,276 +0.01(+0.06%)
Oct 28, 2016 14.74 14.81 14.66 14.71 128,805 -0.06(-0.37%)
Oct 27, 2016 14.86 14.87 14.66 14.76 331,216 -0.03(-0.19%)
Oct 26, 2016 14.53 15.15 14.40 14.79 551,836 +0.52(+3.62%)
Oct 25, 2016 14.34 14.35 14.21 14.28 62,988 -0.03(-0.19%)
Oct 24, 2016 14.41 14.48 14.06 14.30 86,401 +0.00(+0.00%)
Oct 21, 2016 14.27 14.34 14.24 14.30 177,281 -0.07(-0.51%)
Oct 20, 2016 14.40 14.50 14.24 14.38 50,652 -0.04(-0.26%)
Oct 19, 2016 14.37 14.51 14.37 14.41 250,478 +0.08(+0.58%)
Oct 18, 2016 14.42 14.43 14.28 14.33 40,538 +0.01(+0.06%)
Oct 17, 2016 14.28 14.39 14.28 14.32 38,367 +0.00(+0.00%)
Oct 14, 2016 14.32 14.37 14.21 14.32 71,097 +0.06(+0.39%)
Oct 13, 2016 14.23 14.33 14.16 14.27 71,336 -0.11(-0.77%)
Oct 12, 2016 14.37 14.49 14.31 14.38 29,559 +0.06(+0.39%)
Oct 11, 2016 14.34 14.42 14.23 14.32 106,062 -0.07(-0.51%)
Oct 10, 2016 14.39 14.52 14.30 14.40 59,453 +0.06(+0.45%)
Oct 07, 2016 14.34 14.38 14.17 14.33 103,507 +0.01(+0.06%)
Oct 06, 2016 14.34 14.38 14.23 14.32 55,878 +0.00(+0.00%)
Oct 05, 2016 14.31 14.42 14.19 14.32 37,343 +0.01(+0.06%)
Oct 04, 2016 14.09 14.40 13.90 14.31 70,785 +0.00(+0.00%)
Oct 03, 2016 14.28 14.35 14.24 14.31 67,655 -0.06(-0.38%)
Sep 30, 2016 14.18 14.45 14.18 14.37 126,316 +0.18(+1.24%)
Sep 29, 2016 14.33 14.38 14.18 14.19 51,434 -0.19(-1.35%)
Sep 28, 2016 14.45 14.45 14.29 14.39 70,955 +0.06(+0.45%)
Sep 27, 2016 14.28 14.40 14.24 14.32 54,629 +0.06(+0.45%)
Sep 26, 2016 14.31 14.32 14.24 14.26 82,398 -0.15(-1.02%)
Sep 23, 2016 14.44 14.53 14.33 14.40 73,872 -0.10(-0.70%)
Sep 22, 2016 14.44 14.54 14.43 14.51 140,783 +0.07(+0.51%)
Sep 21, 2016 14.46 14.50 14.34 14.43 75,267 -0.01(-0.06%)
Sep 20, 2016 14.36 14.48 14.36 14.44 89,388 +0.12(+0.84%)
Sep 19, 2016 14.32 14.47 14.20 14.32 103,937 -0.01(-0.06%)
Sep 16, 2016 14.40 14.40 14.17 14.33 235,334 -0.02(-0.13%)
Sep 15, 2016 14.18 14.36 14.18 14.35 104,661 +0.17(+1.17%)
Sep 14, 2016 14.10 14.28 14.09 14.18 133,983 +0.05(+0.33%)
Sep 13, 2016 14.09 14.22 13.95 14.14 214,563 +0.05(+0.33%)
Sep 12, 2016 14.14 14.18 14.03 14.09 667,270 -0.04(-0.26%)
Sep 09, 2016 14.27 14.42 14.09 14.13 96,770 -0.20(-1.41%)
Sep 08, 2016 14.42 14.42 14.28 14.33 88,557 -0.12(-0.83%)
Sep 07, 2016 14.28 14.46 14.23 14.45 284,205 +0.18(+1.23%)
Sep 06, 2016 14.38 14.38 14.21 14.28 85,631 -0.11(-0.77%)
Sep 02, 2016 14.35 14.39 14.39 14.39 55,809 +0.09(+0.64%)
Sep 01, 2016 14.40 14.48 14.16 14.29 130,423 -0.09(-0.64%)
Aug 31, 2016 14.27 14.52 14.15 14.39 369,232 +0.14(+0.97%)
Aug 30, 2016 14.16 14.27 14.13 14.25 167,304 +0.10(+0.72%)
Aug 29, 2016 14.19 14.26 14.14 14.15 89,136 -0.03(-0.20%)
Aug 26, 2016 14.21 14.23 14.09 14.17 203,984 +0.03(+0.20%)
Aug 25, 2016 14.13 14.22 14.07 14.15 163,522 +0.01(+0.07%)
Aug 24, 2016 14.10 14.16 14.09 14.14 49,999 +0.01(+0.07%)
Aug 23, 2016 14.20 14.21 14.09 14.13 135,166 -0.01(-0.07%)
Aug 22, 2016 14.10 14.21 14.04 14.14 35,187 +0.04(+0.26%)
Aug 19, 2016 14.18 14.18 14.06 14.10 66,966 -0.09(-0.65%)
Aug 18, 2016 13.93 14.21 13.91 14.19 268,547 +0.27(+1.92%)
Aug 17, 2016 13.92 13.99 13.89 13.93 62,572 -0.02(-0.13%)
Aug 16, 2016 13.99 14.01 13.91 13.94 56,709 -0.07(-0.53%)
Aug 15, 2016 13.93 14.08 13.92 14.02 137,479 +0.08(+0.59%)
Aug 12, 2016 13.95 13.98 13.81 13.93 270,436 -0.04(-0.26%)
Aug 11, 2016 14.04 14.07 13.94 13.97 93,888 -0.01(-0.07%)
Aug 10, 2016 14.05 14.07 13.91 13.98 53,764 -0.07(-0.52%)
Aug 09, 2016 14.04 14.20 14.00 14.05 85,596 +0.03(+0.20%)
Aug 08, 2016 14.04 14.04 13.73 14.03 143,168 +0.01(+0.07%)
Aug 05, 2016 13.75 14.06 13.70 14.02 143,713 +0.34(+2.49%)
Aug 04, 2016 13.70 13.81 13.58 13.68 110,585 +0.01(+0.07%)
Aug 03, 2016 13.62 13.71 13.62 13.67 131,223 -0.01(-0.07%)
Aug 02, 2016 13.63 13.76 13.57 13.68 164,647 +0.00(+0.00%)
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.