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 29, 2020 11.49 11.83 11.18 11.52 239,100 -0.15(-1.29%)
May 28, 2020 12.33 12.33 11.61 11.67 195,180 -0.41(-3.39%)
May 27, 2020 11.71 12.18 11.40 12.08 182,149 +0.89(+7.95%)
May 26, 2020 11.16 11.33 11.10 11.19 124,276 +0.58(+5.47%)
May 22, 2020 10.82 10.85 10.46 10.61 86,500 -0.15(-1.39%)
May 21, 2020 10.78 10.97 10.71 10.76 69,728 -0.07(-0.65%)
May 20, 2020 10.51 11.05 10.46 10.83 163,783 +0.58(+5.66%)
May 19, 2020 11.20 11.20 10.24 10.25 184,728 -1.06(-9.37%)
May 18, 2020 10.49 11.37 10.47 11.31 278,360 +1.34(+13.44%)
May 15, 2020 10.00 10.15 9.889 9.970 154,700 -0.05(-0.50%)
May 14, 2020 9.890 10.15 9.530 10.02 174,225 +0.03(+0.30%)
May 13, 2020 10.32 10.75 9.710 9.990 169,189 -0.44(-4.22%)
May 12, 2020 10.97 10.97 10.40 10.43 124,091 -0.43(-3.96%)
May 11, 2020 11.18 11.24 10.74 10.86 208,075 -0.59(-5.15%)
May 08, 2020 11.34 11.61 11.18 11.45 162,600 +0.34(+3.06%)
May 07, 2020 10.84 11.52 10.76 11.11 210,863 +0.43(+4.03%)
May 06, 2020 11.07 11.20 10.59 10.68 138,656 -0.37(-3.35%)
May 05, 2020 11.39 11.63 10.97 11.05 139,277 -0.17(-1.52%)
May 04, 2020 11.24 11.35 11.02 11.22 150,818 -0.26(-2.26%)
May 01, 2020 11.50 11.69 11.03 11.48 139,700 -0.30(-2.55%)
Apr 30, 2020 12.31 12.31 11.71 11.78 157,753 -0.89(-7.02%)
Apr 29, 2020 12.55 12.90 12.34 12.67 204,110 +0.58(+4.80%)
Apr 28, 2020 11.87 12.16 11.74 12.09 207,012 +0.65(+5.68%)
Apr 27, 2020 10.65 11.46 10.54 11.44 199,746 +0.96(+9.16%)
Apr 24, 2020 10.76 10.85 10.39 10.48 132,600 -0.25(-2.33%)
Apr 23, 2020 10.34 10.95 10.32 10.73 270,779 +0.35(+3.37%)
Apr 22, 2020 10.40 10.55 10.10 10.38 150,921 -0.02(-0.19%)
Apr 21, 2020 10.11 10.59 10.11 10.40 96,631 -0.17(-1.61%)
Apr 20, 2020 10.47 10.82 10.39 10.57 129,325 -0.20(-1.86%)
Apr 17, 2020 10.29 10.83 10.25 10.77 166,000 +0.80(+8.02%)
Apr 16, 2020 10.07 10.45 9.720 9.970 234,328 -0.15(-1.48%)
Apr 15, 2020 10.45 10.54 10.07 10.12 173,167 -0.81(-7.41%)
Apr 14, 2020 11.38 11.49 10.80 10.93 191,479 -0.29(-2.58%)
Apr 13, 2020 11.88 12.01 11.07 11.22 145,459 -0.70(-5.87%)
Apr 09, 2020 11.05 12.01 10.91 11.92 229,700 +0.95(+8.66%)
Apr 08, 2020 10.44 11.13 10.44 10.97 218,604 +0.65(+6.30%)
Apr 07, 2020 10.52 10.88 10.19 10.32 330,370 +0.00(+0.00%)
Apr 06, 2020 10.30 10.46 9.940 10.32 327,541 +0.34(+3.41%)
Apr 03, 2020 10.15 10.31 9.850 9.980 241,400 -0.36(-3.48%)
Apr 02, 2020 10.25 10.46 10.15 10.34 240,420 -0.05(-0.48%)
Apr 01, 2020 10.84 10.91 10.30 10.39 195,901 -0.83(-7.40%)
Mar 31, 2020 11.19 11.25 10.79 11.22 376,163 -0.05(-0.44%)
Mar 30, 2020 11.30 11.42 10.79 11.27 215,692 +0.08(+0.71%)
Mar 27, 2020 11.50 11.79 11.14 11.19 215,800 -0.62(-5.25%)
Mar 26, 2020 10.95 11.91 10.95 11.81 238,534 +0.97(+8.95%)
Mar 25, 2020 10.45 11.18 10.22 10.84 243,122 +0.55(+5.34%)
Mar 24, 2020 10.14 10.35 9.710 10.29 445,139 +0.60(+6.19%)
Mar 23, 2020 9.640 9.760 8.880 9.690 302,588 -0.02(-0.21%)
Mar 20, 2020 10.74 11.14 9.710 9.710 403,600 -1.20(-11.00%)
Mar 19, 2020 10.26 11.33 10.00 10.91 269,033 +0.66(+6.44%)
Mar 18, 2020 12.02 12.15 10.23 10.25 216,771 -2.60(-20.23%)
Mar 17, 2020 11.79 12.86 11.11 12.85 302,196 +1.15(+9.83%)
Mar 16, 2020 12.23 12.59 11.64 11.70 207,521 -1.81(-13.40%)
Mar 13, 2020 13.34 13.98 12.82 13.51 292,300 +0.73(+5.71%)
Mar 12, 2020 13.44 13.57 12.56 12.78 376,517 -1.33(-9.43%)
Mar 11, 2020 14.53 14.70 13.94 14.11 277,787 -0.82(-5.49%)
Mar 10, 2020 14.95 15.15 14.24 14.93 210,867 +0.30(+2.05%)
Mar 09, 2020 15.35 15.38 14.46 14.63 215,292 -1.57(-9.69%)
Mar 06, 2020 16.02 16.36 15.81 16.20 220,400 -0.20(-1.22%)
Mar 05, 2020 16.45 16.62 16.17 16.40 197,314 -0.32(-1.91%)
Mar 04, 2020 16.57 16.87 16.44 16.72 232,378 +0.19(+1.15%)
Mar 03, 2020 17.04 17.14 16.32 16.53 284,919 -0.65(-3.78%)
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.