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 29, 2016 13.43 13.58 13.35 13.44 135,970 +0.03(+0.21%)
Apr 28, 2016 13.25 13.64 13.25 13.41 176,020 +0.17(+1.25%)
Apr 27, 2016 13.10 13.31 12.96 13.24 171,307 +0.17(+1.34%)
Apr 26, 2016 13.03 13.18 12.92 13.07 104,320 +0.11(+0.85%)
Apr 25, 2016 13.05 13.05 12.90 12.96 75,588 -0.11(-0.84%)
Apr 22, 2016 13.00 13.09 12.98 13.07 85,898 +0.09(+0.71%)
Apr 21, 2016 13.09 13.13 12.94 12.98 183,762 -0.12(-0.91%)
Apr 20, 2016 13.09 13.22 13.04 13.10 72,043 -0.03(-0.21%)
Apr 19, 2016 13.01 13.13 12.85 13.12 95,070 +0.13(+0.99%)
Apr 18, 2016 12.89 13.05 12.89 13.00 68,336 +0.10(+0.78%)
Apr 15, 2016 12.94 13.01 12.81 12.90 181,635 -0.10(-0.78%)
Apr 14, 2016 13.01 13.19 12.92 13.00 122,474 -0.01(-0.07%)
Apr 13, 2016 12.90 13.05 12.90 13.01 146,560 +0.17(+1.36%)
Apr 12, 2016 12.80 12.88 12.75 12.83 68,137 +0.02(+0.14%)
Apr 11, 2016 12.67 12.85 12.65 12.81 145,106 +0.15(+1.16%)
Apr 08, 2016 12.70 12.84 12.57 12.67 116,970 +0.03(+0.22%)
Apr 07, 2016 12.60 12.67 12.48 12.64 395,760 -0.06(-0.51%)
Apr 06, 2016 12.61 12.72 12.49 12.70 77,695 +0.07(+0.58%)
Apr 05, 2016 12.68 12.78 12.63 12.63 115,410 -0.10(-0.79%)
Apr 04, 2016 12.79 12.85 12.63 12.73 64,917 -0.08(-0.65%)
Apr 01, 2016 12.74 12.89 12.66 12.81 70,729 +0.02(+0.14%)
Mar 31, 2016 12.90 12.92 12.78 12.79 97,274 -0.10(-0.78%)
Mar 30, 2016 12.88 12.96 12.83 12.90 135,673 +0.03(+0.21%)
Mar 29, 2016 12.73 12.88 12.64 12.87 169,864 +0.08(+0.65%)
Mar 28, 2016 12.75 12.89 12.69 12.78 131,695 +0.00(+0.00%)
Mar 24, 2016 12.75 12.78 12.78 12.78 62,886 -0.05(-0.36%)
Mar 23, 2016 12.82 12.91 12.50 12.83 161,391 -0.05(-0.36%)
Mar 22, 2016 12.84 12.92 12.80 12.88 139,767 -0.04(-0.28%)
Mar 21, 2016 12.81 12.95 12.68 12.91 180,691 +0.06(+0.43%)
Mar 18, 2016 12.78 12.98 12.74 12.86 373,238 +0.17(+1.30%)
Mar 17, 2016 12.53 12.81 12.47 12.69 328,535 +0.10(+0.80%)
Mar 16, 2016 12.64 12.72 12.57 12.59 103,511 -0.05(-0.36%)
Mar 15, 2016 12.64 12.78 12.47 12.64 96,229 -0.09(-0.72%)
Mar 14, 2016 12.79 12.85 12.70 12.73 79,514 -0.06(-0.50%)
Mar 11, 2016 12.81 12.87 12.31 12.79 179,185 +0.09(+0.72%)
Mar 10, 2016 12.71 12.88 12.62 12.70 119,914 +0.00(+0.00%)
Mar 09, 2016 12.76 12.89 12.67 12.70 116,752 -0.04(-0.29%)
Mar 08, 2016 12.84 12.96 12.74 12.74 140,923 -0.21(-1.63%)
Mar 07, 2016 12.96 13.17 12.82 12.95 160,260 -0.04(-0.28%)
Mar 04, 2016 12.91 13.01 12.84 12.99 97,142 +0.05(+0.43%)
Mar 03, 2016 12.81 12.93 12.75 12.93 150,955 +0.12(+0.93%)
Mar 02, 2016 12.75 12.84 12.70 12.81 147,595 +0.06(+0.50%)
Mar 01, 2016 12.72 12.78 12.67 12.75 119,567 +0.10(+0.80%)
Feb 29, 2016 12.72 12.77 12.31 12.65 224,120 -0.08(-0.65%)
Feb 26, 2016 12.79 12.79 12.63 12.73 104,863 -0.01(-0.07%)
Feb 25, 2016 12.67 12.77 12.61 12.74 104,603 +0.07(+0.58%)
Feb 24, 2016 12.52 12.68 12.37 12.67 179,073 +0.04(+0.29%)
Feb 23, 2016 12.55 12.75 12.46 12.63 272,709 +0.02(+0.15%)
Feb 22, 2016 12.83 12.84 12.57 12.61 208,821 -0.13(-1.01%)
Feb 19, 2016 12.55 12.78 12.55 12.74 349,950 +0.19(+1.54%)
Feb 18, 2016 12.67 12.72 12.47 12.55 203,589 -0.13(-1.01%)
Feb 17, 2016 12.59 12.73 12.52 12.67 193,552 +0.13(+1.02%)
Feb 16, 2016 12.45 12.68 12.24 12.55 306,525 +0.19(+1.56%)
Feb 12, 2016 12.34 12.35 12.35 12.35 506,259 +0.18(+1.51%)
Feb 11, 2016 12.20 12.34 12.05 12.17 284,148 -0.21(-1.70%)
Feb 10, 2016 12.57 12.63 12.37 12.38 226,536 -0.10(-0.81%)
Feb 09, 2016 12.38 12.59 12.34 12.48 357,724 -0.06(-0.51%)
Feb 08, 2016 12.55 12.60 12.30 12.55 304,398 -0.04(-0.29%)
Feb 05, 2016 12.73 12.82 12.58 12.58 343,868 -0.12(-0.94%)
Feb 04, 2016 12.67 12.83 12.57 12.70 316,772 +0.03(+0.22%)
Feb 03, 2016 12.80 12.80 12.56 12.67 194,026 -0.06(-0.50%)
Feb 02, 2016 12.69 12.75 12.56 12.74 855,171 -0.01(-0.07%)
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.