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, 2015 11.73 11.83 11.59 11.73 351,673 +0.00(+0.00%)
Apr 29, 2015 11.64 11.83 11.64 11.73 195,672 -0.09(-0.77%)
Apr 28, 2015 11.73 11.82 11.73 11.82 188,830 +0.05(+0.47%)
Apr 27, 2015 11.88 12.02 11.68 11.77 222,603 -0.11(-0.92%)
Apr 24, 2015 11.96 11.97 11.82 11.88 90,716 -0.07(-0.61%)
Apr 23, 2015 12.03 12.04 11.93 11.95 49,011 -0.13(-1.06%)
Apr 22, 2015 12.14 12.14 11.94 12.08 72,488 -0.02(-0.15%)
Apr 21, 2015 12.14 12.14 12.03 12.10 75,435 -0.04(-0.30%)
Apr 20, 2015 12.01 12.14 11.95 12.14 89,669 +0.21(+1.76%)
Apr 17, 2015 12.08 12.08 11.86 11.93 122,988 -0.16(-1.29%)
Apr 16, 2015 12.00 12.13 11.94 12.08 89,808 +0.10(+0.84%)
Apr 15, 2015 11.93 12.04 11.82 11.98 121,947 +0.12(+1.00%)
Apr 14, 2015 11.87 11.97 11.80 11.86 293,157 -0.01(-0.08%)
Apr 13, 2015 11.88 11.96 11.80 11.87 130,215 +0.02(+0.15%)
Apr 10, 2015 11.93 11.93 11.77 11.85 46,746 +0.01(+0.08%)
Apr 09, 2015 11.98 12.03 11.73 11.84 65,313 -0.10(-0.84%)
Apr 08, 2015 11.85 11.98 11.85 11.94 126,710 +0.09(+0.77%)
Apr 07, 2015 12.01 12.01 11.82 11.85 163,544 -0.17(-1.44%)
Apr 06, 2015 11.90 12.12 11.82 12.03 135,984 +0.13(+1.07%)
Apr 02, 2015 11.93 11.90 11.90 11.90 290,216 -0.01(-0.08%)
Apr 01, 2015 12.03 12.09 11.87 11.91 300,857 -0.12(-0.99%)
Mar 31, 2015 12.12 12.13 11.93 12.03 220,929 -0.11(-0.90%)
Mar 30, 2015 12.03 12.14 12.01 12.14 161,293 +0.10(+0.83%)
Mar 27, 2015 11.94 12.03 11.86 12.03 103,616 +0.11(+0.92%)
Mar 26, 2015 11.87 11.94 11.84 11.93 327,981 +0.03(+0.23%)
Mar 25, 2015 12.01 12.03 11.84 11.90 252,018 -0.11(-0.91%)
Mar 24, 2015 11.92 12.03 11.89 12.01 287,385 +0.11(+0.92%)
Mar 23, 2015 11.85 11.92 11.80 11.90 152,917 +0.05(+0.38%)
Mar 20, 2015 11.78 11.85 11.61 11.85 144,583 +0.14(+1.17%)
Mar 19, 2015 11.72 11.81 11.34 11.72 56,445 -0.05(-0.47%)
Mar 18, 2015 11.84 11.88 11.67 11.77 145,605 -0.05(-0.39%)
Mar 17, 2015 11.75 11.83 11.66 11.82 135,096 +0.09(+0.78%)
Mar 16, 2015 11.80 11.81 11.64 11.72 155,966 +0.02(+0.16%)
Mar 13, 2015 11.60 11.72 11.47 11.71 143,357 +0.11(+0.95%)
Mar 12, 2015 11.43 11.61 11.43 11.60 66,200 +0.19(+1.68%)
Mar 11, 2015 11.30 11.43 11.27 11.40 66,873 +0.13(+1.13%)
Mar 10, 2015 11.33 11.41 11.19 11.28 182,597 -0.10(-0.88%)
Mar 09, 2015 11.40 11.54 11.33 11.38 352,331 +0.01(+0.08%)
Mar 06, 2015 11.39 11.55 11.36 11.37 77,364 -0.08(-0.72%)
Mar 05, 2015 11.53 11.53 11.38 11.45 72,675 -0.05(-0.40%)
Mar 04, 2015 11.47 11.53 11.50 11.50 74,194 +0.00(+0.00%)
Mar 03, 2015 11.52 11.53 11.42 11.50 99,295 +0.00(+0.00%)
Mar 02, 2015 11.32 11.53 11.32 11.50 166,485 +0.18(+1.61%)
Feb 27, 2015 11.29 11.39 11.20 11.31 76,607 +0.04(+0.32%)
Feb 26, 2015 11.32 11.37 11.25 11.28 142,932 -0.05(-0.40%)
Feb 25, 2015 11.38 11.43 11.30 11.32 93,143 -0.05(-0.40%)
Feb 24, 2015 11.49 11.56 11.36 11.37 112,705 -0.07(-0.64%)
Feb 23, 2015 11.42 11.60 11.33 11.44 173,558 +0.11(+0.97%)
Feb 20, 2015 11.34 11.34 11.19 11.33 77,131 +0.03(+0.24%)
Feb 19, 2015 11.27 11.39 11.20 11.30 82,685 +0.04(+0.32%)
Feb 18, 2015 11.20 11.34 11.19 11.27 128,288 +0.08(+0.73%)
Feb 17, 2015 11.26 11.35 11.19 11.19 102,495 -0.08(-0.73%)
Feb 13, 2015 11.40 11.27 11.27 11.27 171,611 -0.10(-0.88%)
Feb 12, 2015 11.41 11.41 11.30 11.37 213,760 +0.05(+0.48%)
Feb 11, 2015 11.14 11.37 11.04 11.31 566,264 +0.19(+1.72%)
Feb 10, 2015 11.21 11.33 11.11 11.12 106,934 -0.03(-0.25%)
Feb 09, 2015 11.29 11.37 10.84 11.15 97,727 -0.15(-1.29%)
Feb 06, 2015 11.38 11.62 11.26 11.30 401,761 -0.03(-0.24%)
Feb 05, 2015 11.24 11.45 11.19 11.32 304,918 +0.14(+1.22%)
Feb 04, 2015 11.02 11.27 11.02 11.19 845,037 +0.08(+0.74%)
Feb 03, 2015 10.91 11.21 10.91 11.10 425,339 +0.25(+2.27%)
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.