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 28, 2021 21.79 21.96 21.53 21.84 193,452 +0.12(+0.55%)
May 27, 2021 20.96 21.79 20.80 21.72 220,874 +0.53(+2.52%)
May 26, 2021 20.80 21.20 20.46 21.18 212,501 +0.59(+2.89%)
May 25, 2021 21.14 21.38 20.59 20.59 299,880 -0.56(-2.67%)
May 24, 2021 21.39 21.39 21.12 21.15 143,487 -0.21(-0.97%)
May 21, 2021 21.28 21.44 21.13 21.36 121,746 +0.27(+1.27%)
May 20, 2021 20.88 21.12 20.62 21.09 245,068 +0.22(+1.04%)
May 19, 2021 20.75 20.98 20.45 20.88 578,279 -0.15(-0.71%)
May 18, 2021 21.29 21.55 20.98 21.02 272,434 -0.49(-2.26%)
May 17, 2021 20.92 21.61 20.92 21.51 431,149 +0.04(+0.18%)
May 14, 2021 21.08 21.50 20.94 21.47 355,048 +0.53(+2.55%)
May 13, 2021 20.27 21.05 20.22 20.93 771,383 +0.59(+2.92%)
May 12, 2021 20.84 21.04 20.29 20.34 277,761 -0.46(-2.19%)
May 11, 2021 20.92 21.22 20.62 20.80 401,647 -0.38(-1.78%)
May 10, 2021 21.83 21.84 21.11 21.17 375,098 -0.16(-0.74%)
May 07, 2021 21.32 21.59 21.22 21.33 552,293 -0.38(-1.73%)
May 06, 2021 21.61 21.79 21.34 21.71 453,388 +0.00(+0.00%)
May 05, 2021 22.01 22.63 21.60 21.71 616,527 -0.32(-1.44%)
May 04, 2021 22.11 22.60 21.72 22.02 899,059 -0.17(-0.76%)
May 03, 2021 21.99 22.25 21.80 22.19 553,553 +0.30(+1.36%)
Apr 30, 2021 21.98 22.12 21.81 21.90 814,509 -0.30(-1.34%)
Apr 29, 2021 22.38 22.73 22.03 22.19 627,681 -0.24(-1.06%)
Apr 28, 2021 22.51 22.75 22.33 22.43 642,592 +0.07(+0.31%)
Apr 27, 2021 21.98 22.44 21.88 22.36 808,505 +0.14(+0.62%)
Apr 26, 2021 21.40 22.61 21.40 22.22 1,163,654 +0.51(+2.37%)
Apr 23, 2021 19.86 22.63 19.86 21.71 4,749,720 +4.06(+23.01%)
Apr 22, 2021 17.61 17.83 17.08 17.65 282,013 -0.10(-0.56%)
Apr 21, 2021 17.64 17.82 17.45 17.75 81,130 +0.16(+0.90%)
Apr 20, 2021 17.97 18.06 17.58 17.59 221,019 -0.51(-2.79%)
Apr 19, 2021 18.13 18.27 17.94 18.09 113,722 -0.10(-0.57%)
Apr 16, 2021 18.38 18.45 18.07 18.20 90,276 -0.05(-0.30%)
Apr 15, 2021 18.32 18.32 17.84 18.25 64,932 +0.02(+0.11%)
Apr 14, 2021 17.90 18.34 17.90 18.23 75,209 +0.35(+1.94%)
Apr 13, 2021 18.27 18.44 17.86 17.88 342,862 -0.40(-2.17%)
Apr 12, 2021 18.34 18.49 18.26 18.28 70,966 +0.01(+0.05%)
Apr 09, 2021 18.38 18.47 18.23 18.27 95,224 -0.04(-0.22%)
Apr 08, 2021 18.11 18.58 17.93 18.31 98,607 +0.06(+0.33%)
Apr 07, 2021 18.45 18.54 18.16 18.25 95,908 -0.14(-0.75%)
Apr 06, 2021 18.41 18.66 18.29 18.39 83,266 -0.22(-1.17%)
Apr 05, 2021 18.57 18.64 18.39 18.61 76,926 +0.15(+0.80%)
Apr 01, 2021 18.46 18.89 18.05 18.46 104,009 +0.22(+1.19%)
Mar 31, 2021 18.47 18.86 18.19 18.24 205,169 -0.27(-1.44%)
Mar 30, 2021 18.53 18.83 18.38 18.51 69,915 +0.17(+0.92%)
Mar 29, 2021 18.82 18.91 18.25 18.34 85,242 -0.53(-2.83%)
Mar 26, 2021 18.64 18.87 18.45 18.87 79,067 +0.54(+2.97%)
Mar 25, 2021 17.84 18.43 17.71 18.33 105,472 +0.45(+2.49%)
Mar 24, 2021 18.16 18.77 17.88 17.88 98,926 -0.06(-0.33%)
Mar 23, 2021 18.24 18.57 17.81 17.94 118,282 -0.50(-2.69%)
Mar 22, 2021 18.83 18.83 18.09 18.44 132,738 -0.49(-2.56%)
Mar 19, 2021 18.37 18.99 18.30 18.92 633,955 +0.25(+1.33%)
Mar 18, 2021 18.96 19.22 18.53 18.68 149,409 -0.10(-0.53%)
Mar 17, 2021 18.81 18.96 18.30 18.78 104,084 +0.14(+0.74%)
Mar 16, 2021 18.52 18.77 18.22 18.64 128,659 -0.08(-0.42%)
Mar 15, 2021 19.08 19.08 18.39 18.72 129,544 -0.30(-1.55%)
Mar 12, 2021 18.96 19.26 18.74 19.01 106,389 +0.32(+1.69%)
Mar 11, 2021 18.30 18.73 18.30 18.70 144,479 +0.15(+0.80%)
Mar 10, 2021 18.09 18.60 18.04 18.55 99,140 +0.34(+1.89%)
Mar 09, 2021 18.39 18.46 17.05 18.20 160,228 -0.24(-1.28%)
Mar 08, 2021 18.12 18.57 18.11 18.44 238,543 +0.46(+2.57%)
Mar 05, 2021 17.99 18.26 17.74 17.98 193,694 +0.46(+2.64%)
Mar 04, 2021 17.49 17.94 17.37 17.51 160,607 +0.04(+0.23%)
Mar 03, 2021 17.19 17.97 16.68 17.47 171,243 +0.42(+2.48%)
Mar 02, 2021 17.00 17.16 16.84 17.05 170,127 +0.05(+0.29%)
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.