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 (%)
May 31, 2018 18.19 18.42 18.14 18.28 152,780 +0.05(+0.26%)
May 30, 2018 18.00 18.28 18.00 18.24 209,887 +0.33(+1.83%)
May 29, 2018 17.91 18.10 17.77 17.91 408,057 -0.14(-0.78%)
May 25, 2018 18.05 18.05 18.05 0 -0.09(-0.52%)
May 24, 2018 18.19 18.24 17.93 18.14 280,038 -0.09(-0.51%)
May 23, 2018 18.19 18.24 18.05 18.24 113,200 +0.09(+0.52%)
May 22, 2018 18.14 18.28 18.14 18.14 188,955 -0.05(-0.26%)
May 21, 2018 18.00 18.24 18.00 18.19 125,181 +0.19(+1.04%)
May 18, 2018 18.14 18.19 17.96 18.00 268,635 -0.14(-0.77%)
May 17, 2018 17.96 18.14 17.96 18.14 190,494 +0.23(+1.31%)
May 16, 2018 17.96 18.00 17.81 17.91 165,610 +0.05(+0.26%)
May 15, 2018 17.86 18.00 17.86 17.86 151,704 +0.00(+0.00%)
May 14, 2018 17.96 18.05 17.86 17.86 210,557 -0.16(-0.91%)
May 11, 2018 18.10 18.24 17.96 18.03 318,526 -0.07(-0.39%)
May 10, 2018 18.05 18.19 17.91 18.10 283,856 +0.14(+0.78%)
May 09, 2018 18.05 18.12 17.91 17.96 310,343 +0.00(+0.00%)
May 08, 2018 17.86 18.00 17.81 17.96 209,367 +0.14(+0.79%)
May 07, 2018 17.81 17.96 17.72 17.81 263,108 -0.05(-0.26%)
May 04, 2018 17.77 18.10 17.72 17.86 204,897 +0.05(+0.26%)
May 03, 2018 17.77 17.86 17.67 17.81 185,621 +0.00(+0.00%)
May 02, 2018 17.81 17.96 17.58 17.81 309,144 +0.00(+0.00%)
May 01, 2018 17.67 17.86 17.49 17.81 375,404 +0.14(+0.79%)
Apr 30, 2018 17.63 17.77 17.53 17.67 308,380 +0.05(+0.27%)
Apr 27, 2018 17.58 17.86 17.56 17.63 360,256 +0.00(+0.00%)
Apr 26, 2018 17.49 17.77 17.30 17.63 329,654 +0.14(+0.80%)
Apr 25, 2018 18.70 18.80 17.49 17.49 449,815 -1.40(-7.43%)
Apr 24, 2018 18.98 19.12 18.70 18.89 111,996 +0.00(+0.00%)
Apr 23, 2018 18.61 18.91 18.20 18.89 106,757 +0.23(+1.25%)
Apr 20, 2018 18.52 18.70 18.52 18.66 152,168 +0.05(+0.25%)
Apr 19, 2018 18.42 18.87 18.38 18.61 157,428 +0.09(+0.50%)
Apr 18, 2018 18.42 18.56 18.28 18.52 332,907 +0.19(+1.02%)
Apr 17, 2018 18.61 18.61 18.24 18.33 272,333 -0.23(-1.26%)
Apr 16, 2018 18.61 18.70 18.42 18.56 125,690 +0.05(+0.25%)
Apr 13, 2018 18.84 18.84 18.42 18.52 255,751 -0.23(-1.25%)
Apr 12, 2018 18.70 18.89 18.61 18.75 182,658 +0.19(+1.01%)
Apr 11, 2018 18.61 18.70 18.47 18.56 173,819 -0.09(-0.50%)
Apr 10, 2018 18.52 18.75 18.42 18.66 145,285 +0.28(+1.53%)
Apr 09, 2018 18.66 18.80 18.33 18.38 278,079 -0.19(-1.01%)
Apr 06, 2018 18.89 18.98 18.47 18.56 165,611 -0.47(-2.46%)
Apr 05, 2018 19.03 19.03 18.70 19.03 209,089 +0.19(+0.99%)
Apr 04, 2018 18.47 18.94 18.38 18.84 164,010 +0.14(+0.75%)
Apr 03, 2018 18.61 19.40 18.42 18.70 336,179 +0.14(+0.76%)
Apr 02, 2018 18.89 19.31 18.28 18.56 269,657 -0.28(-1.49%)
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%)
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.