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 30, 2019 17.33 17.40 17.19 17.22 123,190 -0.14(-0.81%)
Apr 29, 2019 17.20 17.40 17.18 17.36 164,650 +0.24(+1.40%)
Apr 26, 2019 16.91 17.15 16.68 17.12 216,500 +0.30(+1.78%)
Apr 25, 2019 16.81 17.23 16.66 16.82 246,546 +0.00(+0.00%)
Apr 24, 2019 17.39 17.42 16.79 16.82 302,086 +0.13(+0.78%)
Apr 23, 2019 16.38 16.71 16.25 16.69 97,948 +0.27(+1.64%)
Apr 22, 2019 16.52 16.61 16.27 16.42 95,769 -0.11(-0.67%)
Apr 18, 2019 16.66 16.78 16.48 16.53 104,000 -0.26(-1.55%)
Apr 17, 2019 16.87 16.87 16.63 16.79 92,054 -0.04(-0.24%)
Apr 16, 2019 16.69 16.86 16.66 16.83 80,397 +0.19(+1.14%)
Apr 15, 2019 16.93 17.00 16.57 16.64 82,203 -0.28(-1.65%)
Apr 12, 2019 16.89 17.14 16.72 16.92 166,200 +0.35(+2.11%)
Apr 11, 2019 16.48 16.64 16.45 16.57 129,359 +0.13(+0.79%)
Apr 10, 2019 15.97 16.48 15.96 16.44 313,940 +0.42(+2.62%)
Apr 09, 2019 16.18 16.20 15.99 16.02 77,245 -0.19(-1.17%)
Apr 08, 2019 16.17 16.27 16.10 16.21 83,297 -0.02(-0.12%)
Apr 05, 2019 16.13 16.24 15.83 16.23 87,500 +0.09(+0.56%)
Apr 04, 2019 15.94 16.22 15.94 16.14 77,359 +0.13(+0.81%)
Apr 03, 2019 16.19 16.19 15.95 16.01 136,682 -0.02(-0.12%)
Apr 02, 2019 16.02 16.25 15.93 16.03 192,605 +0.03(+0.19%)
Apr 01, 2019 15.77 16.03 15.66 16.00 177,723 +0.31(+1.98%)
Mar 29, 2019 15.90 15.95 15.50 15.69 142,100 -0.16(-1.01%)
Mar 28, 2019 15.75 15.87 15.56 15.85 100,449 +0.11(+0.70%)
Mar 27, 2019 15.46 15.83 15.38 15.74 184,646 +0.21(+1.35%)
Mar 26, 2019 15.13 15.54 15.13 15.53 147,365 +0.46(+3.05%)
Mar 25, 2019 14.74 15.10 14.62 15.07 195,751 +0.32(+2.17%)
Mar 22, 2019 14.96 15.10 14.65 14.75 431,100 -0.32(-2.12%)
Mar 21, 2019 15.12 15.33 15.02 15.07 137,341 -0.13(-0.86%)
Mar 20, 2019 15.46 15.53 15.18 15.20 129,115 -0.28(-1.81%)
Mar 19, 2019 15.82 15.84 15.47 15.48 110,673 -0.32(-2.03%)
Mar 18, 2019 15.75 15.98 15.69 15.80 99,305 -0.01(-0.06%)
Mar 15, 2019 15.85 16.06 15.77 15.81 377,100 -0.05(-0.32%)
Mar 14, 2019 15.86 15.92 15.81 15.86 63,322 +0.00(+0.00%)
Mar 13, 2019 15.84 16.03 15.84 15.86 103,058 +0.05(+0.32%)
Mar 12, 2019 15.96 15.97 15.76 15.81 85,800 -0.12(-0.75%)
Mar 11, 2019 15.67 15.95 15.55 15.93 183,445 +0.27(+1.72%)
Mar 08, 2019 15.51 15.68 15.51 15.66 88,700 +0.11(+0.71%)
Mar 07, 2019 15.73 15.78 15.49 15.55 133,428 -0.20(-1.27%)
Mar 06, 2019 16.11 16.18 15.72 15.75 127,240 -0.41(-2.54%)
Mar 05, 2019 16.26 16.28 16.06 16.16 117,070 -0.09(-0.55%)
Mar 04, 2019 16.35 16.49 16.22 16.25 274,621 -0.12(-0.73%)
Mar 01, 2019 16.42 16.42 16.23 16.37 93,900 +0.08(+0.49%)
Feb 28, 2019 16.28 16.36 16.26 16.29 96,815 -0.02(-0.12%)
Feb 27, 2019 16.30 16.39 16.27 16.31 104,624 +0.00(+0.00%)
Feb 26, 2019 16.43 16.52 16.30 16.31 89,726 -0.15(-0.91%)
Feb 25, 2019 16.60 16.74 16.46 16.46 96,995 -0.10(-0.60%)
Feb 22, 2019 16.52 16.70 16.46 16.56 155,800 +0.02(+0.12%)
Feb 21, 2019 16.47 16.54 16.32 16.54 190,784 +0.09(+0.55%)
Feb 20, 2019 16.41 16.53 16.25 16.45 131,597 +0.12(+0.73%)
Feb 19, 2019 16.35 16.48 16.20 16.33 177,435 -0.08(-0.49%)
Feb 15, 2019 16.17 16.47 16.16 16.41 154,900 +0.36(+2.24%)
Feb 14, 2019 16.08 16.22 15.97 16.05 149,560 -0.12(-0.74%)
Feb 13, 2019 15.98 16.18 15.93 16.17 104,087 +0.18(+1.13%)
Feb 12, 2019 16.00 16.12 15.90 15.99 92,958 +0.07(+0.44%)
Feb 11, 2019 15.81 15.92 15.69 15.92 99,974 +0.15(+0.95%)
Feb 08, 2019 15.79 15.87 15.70 15.77 116,600 -0.05(-0.32%)
Feb 07, 2019 15.69 15.88 15.61 15.82 146,551 +0.12(+0.76%)
Feb 06, 2019 15.72 15.77 15.66 15.70 86,687 -0.03(-0.19%)
Feb 05, 2019 15.80 15.83 15.69 15.73 162,842 -0.06(-0.38%)
Feb 04, 2019 15.84 15.86 15.62 15.79 231,846 -0.06(-0.38%)
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.