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 (%)
Mar 29, 2018 18.84 18.84 18.84 0 -0.05(-0.25%)
Mar 28, 2018 18.66 18.98 18.61 18.89 376,535 +0.28(+1.51%)
Mar 27, 2018 18.80 18.98 18.56 18.61 299,761 -0.19(-1.00%)
Mar 26, 2018 18.38 18.84 18.33 18.80 209,765 +0.65(+3.61%)
Mar 23, 2018 18.66 18.80 18.14 18.14 204,042 -0.47(-2.51%)
Mar 22, 2018 18.94 19.17 18.61 18.61 132,460 -0.42(-2.21%)
Mar 21, 2018 19.12 19.17 18.94 19.03 224,321 -0.09(-0.49%)
Mar 20, 2018 19.22 19.26 18.98 19.12 166,066 -0.05(-0.24%)
Mar 19, 2018 19.12 19.22 18.48 19.17 98,564 +0.00(+0.00%)
Mar 16, 2018 19.12 19.26 19.03 19.17 294,799 +0.05(+0.24%)
Mar 15, 2018 19.12 19.26 18.89 19.12 132,473 +0.14(+0.74%)
Mar 14, 2018 19.03 19.26 18.80 18.98 217,266 +0.09(+0.49%)
Mar 13, 2018 19.03 19.03 18.82 18.89 206,224 -0.14(-0.74%)
Mar 12, 2018 19.17 19.17 18.96 19.03 195,373 -0.09(-0.49%)
Mar 09, 2018 19.31 19.31 19.08 19.12 255,196 -0.05(-0.24%)
Mar 08, 2018 19.31 19.36 19.03 19.17 144,662 -0.05(-0.24%)
Mar 07, 2018 19.08 19.45 19.08 19.22 205,508 -0.05(-0.24%)
Mar 06, 2018 19.08 19.26 18.80 19.26 417,173 +0.23(+1.23%)
Mar 05, 2018 18.89 19.17 18.66 19.03 262,824 +0.09(+0.49%)
Mar 02, 2018 18.70 18.98 18.52 18.94 173,192 +0.19(+1.00%)
Mar 01, 2018 18.75 18.94 18.52 18.75 274,900 +0.05(+0.25%)
Feb 28, 2018 19.31 19.31 18.70 18.70 259,355 -0.51(-2.67%)
Feb 27, 2018 19.36 19.54 19.17 19.22 226,563 -0.14(-0.72%)
Feb 26, 2018 19.50 19.50 19.12 19.36 202,517 +0.05(+0.24%)
Feb 23, 2018 19.12 19.31 19.03 19.31 209,562 +0.23(+1.22%)
Feb 22, 2018 19.17 19.22 19.17 19.08 213,674 -0.09(-0.49%)
Feb 21, 2018 18.94 19.40 18.94 19.17 174,778 +0.33(+1.73%)
Feb 20, 2018 19.26 19.36 18.75 18.84 239,593 -0.51(-2.65%)
Feb 16, 2018 19.36 19.36 19.36 0 +0.05(+0.24%)
Feb 15, 2018 19.22 19.22 19.08 19.31 159,085 +0.14(+0.73%)
Feb 14, 2018 18.61 19.17 18.61 19.17 251,406 +0.47(+2.49%)
Feb 13, 2018 18.70 18.98 18.70 18.70 288,239 -0.09(-0.50%)
Feb 12, 2018 18.94 18.98 18.56 18.80 322,908 -0.05(-0.25%)
Feb 09, 2018 18.47 18.94 18.24 18.84 639,811 +0.54(+2.93%)
Feb 08, 2018 18.61 18.68 18.28 18.31 326,712 -0.26(-1.38%)
Feb 07, 2018 18.66 18.66 18.42 18.56 300,699 -0.19(-1.00%)
Feb 06, 2018 18.10 18.84 17.91 18.75 720,976 +0.19(+1.01%)
Feb 05, 2018 18.80 19.10 18.42 18.56 247,116 -0.37(-1.97%)
Feb 02, 2018 18.89 19.17 18.75 18.94 382,145 -0.09(-0.49%)
Feb 01, 2018 18.94 19.12 18.75 19.03 226,396 -0.05(-0.24%)
Jan 31, 2018 19.26 19.40 19.01 19.08 186,249 -0.19(-0.97%)
Jan 30, 2018 19.17 19.26 19.08 19.26 236,661 +0.09(+0.49%)
Jan 29, 2018 19.36 19.45 19.12 19.17 271,570 -0.28(-1.44%)
Jan 26, 2018 19.68 19.68 19.17 19.45 227,889 -0.19(-0.95%)
Jan 25, 2018 19.92 20.20 19.31 19.64 389,480 -0.23(-1.17%)
Jan 24, 2018 20.15 20.34 19.73 19.87 691,018 -0.14(-0.70%)
Jan 23, 2018 19.87 20.10 19.78 20.01 130,691 +0.00(+0.00%)
Jan 22, 2018 20.20 20.29 19.87 20.01 120,113 -0.19(-0.92%)
Jan 19, 2018 19.92 20.24 19.82 20.20 201,344 +0.19(+0.93%)
Jan 18, 2018 20.15 20.24 19.96 20.01 263,240 -0.14(-0.69%)
Jan 17, 2018 20.15 20.24 19.69 20.15 272,966 +0.09(+0.47%)
Jan 16, 2018 20.10 20.34 19.96 20.06 196,120 +0.14(+0.70%)
Jan 12, 2018 19.92 19.92 19.92 0 -0.05(-0.23%)
Jan 11, 2018 19.68 20.01 19.59 19.96 364,379 +0.33(+1.66%)
Jan 10, 2018 19.50 19.82 19.40 19.64 260,464 +0.19(+0.96%)
Jan 09, 2018 19.36 19.59 19.36 19.45 173,025 +0.09(+0.48%)
Jan 08, 2018 19.36 19.40 19.03 19.36 237,487 +0.00(+0.00%)
Jan 05, 2018 19.40 19.40 19.17 19.36 152,852 +0.09(+0.48%)
Jan 04, 2018 19.26 19.54 19.26 19.26 205,138 +0.00(+0.00%)
Jan 03, 2018 19.31 19.36 18.84 19.26 544,688 -0.05(-0.24%)
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.