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 (%)
Dec 30, 2016 17.47 17.47 17.47 0 -0.14(-0.79%)
Dec 29, 2016 17.56 17.65 17.52 17.61 108,072 +0.05(+0.26%)
Dec 28, 2016 17.79 18.16 17.52 17.56 188,867 -0.23(-1.30%)
Dec 27, 2016 17.65 17.79 17.65 17.79 131,918 +0.14(+0.79%)
Dec 23, 2016 17.65 17.65 17.65 0 +0.09(+0.53%)
Dec 22, 2016 17.75 17.75 17.42 17.56 123,895 -0.18(-1.04%)
Dec 21, 2016 17.70 17.84 17.56 17.75 206,490 +0.05(+0.26%)
Dec 20, 2016 17.42 17.75 17.42 17.70 252,054 +0.32(+1.86%)
Dec 19, 2016 17.19 18.99 17.10 17.38 282,702 +0.18(+1.07%)
Dec 16, 2016 16.96 17.24 16.73 17.19 397,692 +0.31(+1.81%)
Dec 15, 2016 16.79 17.03 16.66 16.89 158,640 +0.18(+1.10%)
Dec 14, 2016 16.84 17.03 16.66 16.70 211,533 -0.14(-0.82%)
Dec 13, 2016 16.98 17.03 16.70 16.84 229,650 +0.00(+0.00%)
Dec 12, 2016 17.12 17.31 16.84 16.84 147,344 -0.18(-1.08%)
Dec 09, 2016 16.89 17.07 16.75 17.03 275,214 +0.14(+0.82%)
Dec 08, 2016 16.93 17.03 16.77 16.89 291,418 +0.00(+0.00%)
Dec 07, 2016 16.84 16.93 16.66 16.89 149,131 +0.09(+0.55%)
Dec 06, 2016 16.79 16.93 16.75 16.79 182,762 +0.09(+0.55%)
Dec 05, 2016 16.52 16.77 16.52 16.70 135,827 +0.23(+1.40%)
Dec 02, 2016 16.56 16.61 16.43 16.47 76,517 -0.14(-0.83%)
Dec 01, 2016 16.47 16.79 16.43 16.61 181,078 +0.23(+1.41%)
Nov 30, 2016 16.56 16.75 16.36 16.38 189,996 -0.05(-0.28%)
Nov 29, 2016 16.61 16.79 16.43 16.43 301,496 -0.09(-0.56%)
Nov 28, 2016 16.75 16.75 16.52 16.52 232,664 -0.18(-1.11%)
Nov 25, 2016 16.43 16.70 16.36 16.70 111,579 +0.28(+1.69%)
Nov 23, 2016 16.43 16.43 16.43 0 +0.00(+0.00%)
Nov 22, 2016 16.43 16.56 16.29 16.43 329,506 +0.09(+0.56%)
Nov 21, 2016 16.52 16.75 16.24 16.33 358,844 -0.14(-0.84%)
Nov 18, 2016 16.15 17.49 15.84 16.47 368,415 +0.28(+1.71%)
Nov 17, 2016 16.01 16.24 16.01 16.19 250,921 +0.14(+0.86%)
Nov 16, 2016 15.83 16.06 15.60 16.06 177,841 +0.23(+1.46%)
Nov 15, 2016 15.73 15.87 15.46 15.83 343,087 +0.05(+0.29%)
Nov 14, 2016 15.64 15.92 15.60 15.78 499,079 +0.32(+2.09%)
Nov 11, 2016 15.27 15.62 15.27 15.46 613,335 +0.09(+0.60%)
Nov 10, 2016 15.00 15.64 15.00 15.36 399,843 +0.32(+2.15%)
Nov 09, 2016 14.81 15.13 14.76 15.04 372,801 +0.28(+1.88%)
Nov 08, 2016 14.90 14.90 14.72 14.76 101,459 -0.09(-0.62%)
Nov 07, 2016 14.81 14.90 14.67 14.86 127,390 +0.23(+1.58%)
Nov 04, 2016 14.72 14.72 14.49 14.63 97,773 -0.05(-0.31%)
Nov 03, 2016 14.53 14.67 14.49 14.67 103,938 +0.18(+1.27%)
Nov 02, 2016 14.67 14.67 14.42 14.49 190,499 -0.18(-1.26%)
Nov 01, 2016 14.72 14.81 14.67 14.67 239,616 -0.05(-0.31%)
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%)
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.