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 (%)
Sep 30, 2015 12.80 12.80 12.38 12.51 1,189,435 -0.19(-1.51%)
Sep 29, 2015 12.30 12.71 12.30 12.70 1,124,484 +0.40(+3.27%)
Sep 28, 2015 12.26 12.33 12.16 12.30 364,238 +0.00(+0.00%)
Sep 25, 2015 12.35 12.39 12.25 12.30 448,920 +0.04(+0.30%)
Sep 24, 2015 12.07 12.33 12.07 12.26 253,368 +0.12(+0.98%)
Sep 23, 2015 12.07 12.19 12.05 12.14 199,330 +0.13(+1.07%)
Sep 22, 2015 12.02 12.14 11.97 12.02 182,922 -0.13(-1.05%)
Sep 21, 2015 12.01 12.27 11.91 12.14 552,594 +0.24(+2.00%)
Sep 18, 2015 12.01 12.15 11.74 11.91 1,258,792 -0.27(-2.18%)
Sep 17, 2015 12.16 12.36 12.09 12.17 237,557 -0.02(-0.15%)
Sep 16, 2015 12.23 12.25 12.14 12.19 187,186 -0.01(-0.07%)
Sep 15, 2015 12.08 12.24 12.08 12.20 214,687 +0.11(+0.91%)
Sep 14, 2015 12.13 12.18 12.05 12.09 237,528 -0.05(-0.45%)
Sep 11, 2015 11.98 12.16 11.98 12.14 195,781 +0.07(+0.61%)
Sep 10, 2015 12.01 12.19 12.01 12.07 219,410 +0.02(+0.15%)
Sep 09, 2015 12.23 12.24 12.01 12.05 332,447 -0.01(-0.08%)
Sep 08, 2015 11.95 12.07 11.88 12.06 405,625 +0.26(+2.24%)
Sep 04, 2015 11.61 11.80 11.80 11.80 151,131 +0.06(+0.54%)
Sep 03, 2015 11.76 11.81 11.62 11.73 223,094 +0.04(+0.31%)
Sep 02, 2015 11.47 11.70 11.42 11.70 277,555 +0.35(+3.06%)
Sep 01, 2015 11.52 11.58 11.27 11.35 267,004 -0.28(-2.43%)
Aug 31, 2015 11.51 11.64 11.50 11.63 232,687 +0.09(+0.79%)
Aug 28, 2015 11.30 11.55 11.30 11.54 224,949 +0.16(+1.36%)
Aug 27, 2015 11.45 11.52 11.28 11.39 263,241 -0.04(-0.32%)
Aug 26, 2015 11.30 11.46 11.11 11.42 225,801 +0.32(+2.88%)
Aug 25, 2015 11.40 11.40 11.08 11.10 285,326 +0.02(+0.16%)
Aug 24, 2015 10.98 11.43 10.98 11.09 381,407 -0.30(-2.65%)
Aug 21, 2015 11.19 11.55 11.10 11.39 258,414 -0.02(-0.16%)
Aug 20, 2015 11.45 11.49 11.35 11.40 140,698 -0.12(-1.03%)
Aug 19, 2015 11.49 11.68 11.47 11.52 140,184 -0.03(-0.24%)
Aug 18, 2015 11.69 11.72 11.52 11.55 282,152 -0.11(-0.94%)
Aug 17, 2015 11.57 11.72 11.48 11.66 131,505 +0.02(+0.16%)
Aug 14, 2015 11.55 11.68 11.52 11.64 110,973 +0.09(+0.79%)
Aug 13, 2015 11.69 11.75 11.53 11.55 199,726 -0.07(-0.63%)
Aug 12, 2015 11.61 11.72 11.47 11.62 163,465 -0.08(-0.70%)
Aug 11, 2015 11.65 11.74 11.55 11.71 215,516 +0.00(+0.00%)
Aug 10, 2015 11.87 12.01 11.70 11.71 308,851 -0.16(-1.31%)
Aug 07, 2015 11.72 11.87 11.67 11.86 191,249 +0.05(+0.46%)
Aug 06, 2015 11.87 11.95 11.73 11.81 176,553 -0.08(-0.69%)
Aug 05, 2015 11.92 12.12 11.82 11.89 217,198 +0.00(+0.00%)
Aug 04, 2015 11.87 12.03 11.82 11.89 340,199 -0.02(-0.15%)
Aug 03, 2015 11.87 11.98 11.86 11.91 288,390 +0.00(+0.00%)
Jul 31, 2015 11.75 11.92 11.67 11.91 351,484 +0.14(+1.16%)
Jul 30, 2015 11.73 11.89 11.68 11.77 275,572 -0.03(-0.23%)
Jul 29, 2015 11.90 12.05 11.56 11.80 751,477 -0.18(-1.52%)
Jul 28, 2015 12.03 12.14 11.84 11.98 212,581 +0.02(+0.15%)
Jul 27, 2015 11.96 12.02 11.87 11.96 106,405 -0.01(-0.08%)
Jul 24, 2015 12.03 12.09 11.96 11.97 173,661 -0.05(-0.38%)
Jul 23, 2015 12.13 12.24 11.95 12.02 167,491 -0.14(-1.13%)
Jul 22, 2015 12.13 12.26 11.99 12.15 129,677 +0.00(+0.00%)
Jul 21, 2015 12.24 12.41 12.12 12.15 99,653 -0.06(-0.52%)
Jul 20, 2015 12.20 12.29 12.10 12.22 123,787 +0.05(+0.45%)
Jul 17, 2015 12.25 12.36 12.09 12.16 158,110 -0.05(-0.37%)
Jul 16, 2015 12.42 12.45 12.21 12.21 467,529 -0.18(-1.47%)
Jul 15, 2015 12.24 12.45 12.19 12.39 349,991 +0.13(+1.04%)
Jul 14, 2015 12.17 12.29 12.07 12.26 151,435 +0.11(+0.90%)
Jul 13, 2015 12.21 12.28 12.09 12.15 157,033 -0.01(-0.07%)
Jul 10, 2015 12.16 12.22 12.03 12.16 174,390 +0.08(+0.68%)
Jul 09, 2015 12.14 12.14 12.01 12.08 145,582 +0.06(+0.53%)
Jul 08, 2015 11.98 12.07 11.93 12.02 273,479 -0.04(-0.30%)
Jul 07, 2015 12.16 12.17 11.89 12.05 217,927 -0.14(-1.12%)
Jul 06, 2015 11.94 12.25 11.81 12.19 296,651 +0.12(+0.98%)
Jul 02, 2015 12.35 12.07 12.07 12.07 132,952 -0.26(-2.07%)
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.