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 (%)
Jan 29, 2021 15.43 15.79 15.14 15.15 186,900 -0.52(-3.32%)
Jan 28, 2021 14.80 15.81 14.67 15.67 238,291 +1.16(+7.99%)
Jan 27, 2021 14.94 15.04 14.51 14.51 182,228 -0.89(-5.78%)
Jan 26, 2021 15.95 15.95 15.38 15.40 127,016 -0.30(-1.91%)
Jan 25, 2021 15.60 15.75 15.31 15.70 106,478 -0.08(-0.51%)
Jan 22, 2021 15.35 15.80 15.29 15.78 133,700 +0.21(+1.35%)
Jan 21, 2021 16.06 16.06 15.54 15.57 111,036 -0.44(-2.75%)
Jan 20, 2021 16.04 16.12 15.91 16.01 92,427 -0.06(-0.37%)
Jan 19, 2021 16.16 16.16 15.92 16.07 104,343 +0.07(+0.44%)
Jan 15, 2021 16.00 16.17 15.90 16.00 85,600 -0.22(-1.36%)
Jan 14, 2021 16.05 16.28 15.94 16.22 95,181 +0.27(+1.69%)
Jan 13, 2021 16.06 16.08 15.89 15.95 116,795 -0.16(-0.99%)
Jan 12, 2021 15.88 16.17 15.87 16.11 114,468 +0.25(+1.61%)
Jan 11, 2021 15.46 16.07 15.46 15.86 101,763 +0.16(+0.99%)
Jan 08, 2021 16.08 16.08 15.50 15.70 187,900 -0.34(-2.12%)
Jan 07, 2021 16.01 16.27 15.77 16.04 152,255 +0.14(+0.88%)
Jan 06, 2021 15.15 16.14 15.05 15.90 197,763 +1.14(+7.72%)
Jan 05, 2021 14.65 14.94 14.65 14.76 158,804 +0.13(+0.89%)
Jan 04, 2021 15.00 15.06 14.46 14.63 154,074 -0.28(-1.88%)
Dec 31, 2020 14.91 14.91 14.91 57,111 +0.02(+0.13%)
Dec 30, 2020 14.83 15.03 14.77 14.89 57,111 +0.05(+0.34%)
Dec 29, 2020 15.09 15.12 14.80 14.84 180,499 -0.22(-1.46%)
Dec 28, 2020 14.88 15.16 14.48 15.06 149,170 +0.33(+2.24%)
Dec 24, 2020 14.83 14.96 14.59 14.73 34,000 -0.08(-0.54%)
Dec 23, 2020 14.31 14.85 14.31 14.81 112,322 +0.47(+3.28%)
Dec 22, 2020 14.42 14.56 14.23 14.34 89,709 -0.08(-0.55%)
Dec 21, 2020 14.46 14.52 14.24 14.42 107,610 -0.15(-1.03%)
Dec 18, 2020 14.92 14.98 14.43 14.57 400,000 -0.32(-2.15%)
Dec 17, 2020 14.74 14.95 14.55 14.89 161,193 +0.12(+0.81%)
Dec 16, 2020 14.85 15.11 14.70 14.77 129,737 +0.04(+0.27%)
Dec 15, 2020 14.48 14.87 14.42 14.73 103,546 +0.32(+2.22%)
Dec 14, 2020 14.65 14.80 14.38 14.41 83,761 -0.06(-0.41%)
Dec 11, 2020 14.42 14.66 14.38 14.47 72,500 -0.06(-0.41%)
Dec 10, 2020 14.57 14.64 14.38 14.53 80,999 -0.07(-0.48%)
Dec 09, 2020 14.67 14.81 14.35 14.60 108,924 +0.11(+0.76%)
Dec 08, 2020 14.40 14.64 14.39 14.49 89,533 -0.08(-0.55%)
Dec 07, 2020 14.54 14.64 14.27 14.57 134,779 +0.00(+0.00%)
Dec 04, 2020 14.34 14.62 14.09 14.57 97,700 +0.39(+2.75%)
Dec 03, 2020 14.29 14.34 14.05 14.18 51,733 -0.02(-0.14%)
Dec 02, 2020 13.98 14.23 13.93 14.20 109,574 +0.19(+1.36%)
Dec 01, 2020 13.94 14.10 13.79 14.01 143,749 +0.37(+2.67%)
Nov 30, 2020 14.22 14.32 13.63 13.64 372,668 -0.74(-5.11%)
Nov 27, 2020 14.60 14.60 14.14 14.38 91,600 -0.24(-1.64%)
Nov 25, 2020 14.84 14.85 14.48 14.62 92,400 -0.41(-2.73%)
Nov 24, 2020 14.63 15.28 14.62 15.03 164,335 +0.70(+4.88%)
Nov 23, 2020 14.48 14.50 14.29 14.33 98,799 +0.08(+0.56%)
Nov 20, 2020 14.13 14.29 13.79 14.25 124,300 -0.08(-0.56%)
Nov 19, 2020 14.10 14.34 13.95 14.33 139,318 +0.15(+1.06%)
Nov 18, 2020 14.56 14.68 14.17 14.18 94,813 -0.29(-2.00%)
Nov 17, 2020 14.30 14.55 14.12 14.47 120,340 -0.07(-0.48%)
Nov 16, 2020 14.08 14.54 13.93 14.54 143,542 +0.90(+6.60%)
Nov 13, 2020 13.43 13.78 13.43 13.64 94,000 +0.28(+2.10%)
Nov 12, 2020 13.41 13.50 13.09 13.36 158,655 -0.30(-2.20%)
Nov 11, 2020 13.97 13.97 13.37 13.66 102,336 -0.31(-2.22%)
Nov 10, 2020 13.67 14.11 13.57 13.97 163,444 +0.43(+3.18%)
Nov 09, 2020 12.80 13.96 12.80 13.54 274,668 +1.76(+14.94%)
Nov 06, 2020 12.19 12.20 11.70 11.78 115,300 -0.28(-2.32%)
Nov 05, 2020 11.92 12.27 11.81 12.06 135,285 +0.13(+1.09%)
Nov 04, 2020 12.49 12.49 11.87 11.93 195,019 -0.91(-7.09%)
Nov 03, 2020 13.05 13.05 12.75 12.84 319,904 +0.13(+1.02%)
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.