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, 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%)
Mar 01, 2021 16.89 17.13 16.75 17.00 109,866 +0.50(+3.04%)
Feb 26, 2021 16.67 17.08 16.50 16.50 196,435 -0.31(-1.82%)
Feb 25, 2021 17.04 17.24 16.73 16.80 214,088 -0.05(-0.29%)
Feb 24, 2021 16.94 16.98 16.77 16.85 237,872 +0.08(+0.47%)
Feb 23, 2021 16.65 17.34 16.40 16.78 143,999 +0.14(+0.83%)
Feb 22, 2021 16.72 16.80 16.33 16.64 244,854 +0.10(+0.60%)
Feb 19, 2021 16.10 16.59 16.10 16.54 95,832 +0.47(+2.94%)
Feb 18, 2021 16.04 16.31 16.01 16.07 114,447 -0.19(-1.15%)
Feb 17, 2021 16.27 16.46 16.23 16.25 62,100 -0.04(-0.24%)
Feb 16, 2021 16.54 16.78 16.17 16.29 170,913 +0.01(+0.06%)
Feb 12, 2021 16.07 16.29 16.05 16.28 51,570 +0.12(+0.73%)
Feb 11, 2021 16.45 16.45 16.05 16.16 85,807 -0.11(-0.67%)
Feb 10, 2021 16.24 16.41 15.83 16.27 121,819 +0.08(+0.49%)
Feb 09, 2021 16.10 16.24 15.93 16.19 70,979 +0.08(+0.49%)
Feb 08, 2021 15.76 16.13 15.75 16.12 67,081 +0.44(+2.83%)
Feb 05, 2021 15.76 15.79 15.48 15.67 82,330 -0.03(-0.19%)
Feb 04, 2021 15.32 15.71 15.27 15.70 101,912 +0.54(+3.57%)
Feb 03, 2021 15.32 15.32 15.03 15.16 84,292 -0.13(-0.84%)
Feb 02, 2021 15.21 15.39 15.02 15.29 91,803 +0.37(+2.51%)
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.