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 (%)
Dec 31, 2015 13.08 12.93 12.93 12.93 282,842 -0.15(-1.12%)
Dec 30, 2015 13.09 13.16 13.06 13.08 162,387 +0.01(+0.07%)
Dec 29, 2015 12.97 13.09 12.83 13.07 220,853 +0.17(+1.35%)
Dec 28, 2015 12.86 12.97 12.78 12.89 109,417 -0.03(-0.21%)
Dec 24, 2015 12.90 12.92 12.92 12.92 106,202 +0.03(+0.21%)
Dec 23, 2015 12.90 13.04 12.82 12.89 115,826 -0.04(-0.28%)
Dec 22, 2015 12.89 12.96 12.67 12.93 136,997 +0.05(+0.36%)
Dec 21, 2015 13.08 13.17 12.82 12.89 160,025 -0.13(-0.99%)
Dec 18, 2015 13.17 13.29 12.90 13.01 354,912 -0.24(-1.80%)
Dec 17, 2015 13.36 13.46 13.17 13.25 125,673 -0.05(-0.41%)
Dec 16, 2015 13.24 13.37 13.10 13.31 110,620 +0.13(+0.97%)
Dec 15, 2015 13.02 13.30 12.97 13.18 118,479 +0.25(+1.91%)
Dec 14, 2015 12.74 13.03 12.74 12.93 154,949 +0.18(+1.44%)
Dec 11, 2015 12.85 13.19 12.69 12.75 131,535 -0.39(-2.99%)
Dec 10, 2015 13.09 13.28 12.94 13.14 79,287 +0.05(+0.35%)
Dec 09, 2015 13.34 13.44 13.06 13.10 109,357 -0.24(-1.78%)
Dec 08, 2015 13.23 13.38 13.08 13.33 376,514 +0.05(+0.34%)
Dec 07, 2015 13.38 13.60 13.20 13.29 154,031 -0.21(-1.56%)
Dec 04, 2015 13.39 13.58 13.39 13.50 138,690 +0.18(+1.38%)
Dec 03, 2015 13.48 13.56 13.29 13.32 162,556 -0.16(-1.16%)
Dec 02, 2015 13.46 13.55 13.41 13.47 121,707 -0.03(-0.20%)
Dec 01, 2015 13.48 13.54 13.24 13.50 138,206 +0.08(+0.61%)
Nov 30, 2015 13.51 13.56 13.24 13.42 481,884 -0.09(-0.68%)
Nov 27, 2015 13.46 13.56 13.33 13.51 72,391 +0.02(+0.14%)
Nov 25, 2015 13.48 13.49 13.49 13.49 298,082 -0.01(-0.07%)
Nov 24, 2015 13.42 13.54 13.33 13.50 81,288 +0.04(+0.27%)
Nov 23, 2015 13.36 13.51 13.36 13.46 148,951 +0.07(+0.55%)
Nov 20, 2015 13.43 13.60 13.30 13.39 181,407 -0.06(-0.48%)
Nov 19, 2015 13.34 13.48 13.27 13.45 161,784 +0.12(+0.89%)
Nov 18, 2015 13.30 13.33 13.18 13.33 302,694 +0.08(+0.62%)
Nov 17, 2015 13.24 13.37 13.15 13.25 110,060 +0.01(+0.07%)
Nov 16, 2015 13.16 13.29 13.05 13.24 91,836 +0.11(+0.84%)
Nov 13, 2015 13.30 13.43 13.09 13.13 109,706 -0.26(-1.91%)
Nov 12, 2015 13.47 13.54 13.35 13.39 157,218 -0.16(-1.15%)
Nov 11, 2015 13.58 13.60 13.44 13.54 207,891 +0.00(+0.00%)
Nov 10, 2015 13.42 13.64 13.33 13.54 335,211 +0.10(+0.75%)
Nov 09, 2015 13.36 13.58 13.33 13.44 471,591 +0.08(+0.62%)
Nov 06, 2015 13.13 13.44 13.13 13.36 150,715 +0.16(+1.18%)
Nov 05, 2015 13.02 13.22 13.02 13.21 177,228 +0.18(+1.41%)
Nov 04, 2015 13.00 13.11 12.87 13.02 300,954 +0.05(+0.35%)
Nov 03, 2015 12.93 13.08 12.65 12.98 254,338 -0.02(-0.14%)
Nov 02, 2015 12.87 13.11 12.84 13.00 214,184 +0.15(+1.14%)
Oct 30, 2015 13.10 13.10 12.75 12.85 371,181 -0.23(-1.75%)
Oct 29, 2015 13.26 13.26 12.98 13.08 353,975 -0.15(-1.11%)
Oct 28, 2015 12.82 13.22 12.62 13.22 373,640 +0.39(+3.07%)
Oct 27, 2015 12.91 12.96 12.63 12.83 276,651 -0.08(-0.64%)
Oct 26, 2015 12.81 12.97 12.79 12.91 237,511 +0.05(+0.36%)
Oct 23, 2015 12.75 12.88 12.53 12.87 348,242 +0.19(+1.52%)
Oct 22, 2015 12.54 12.78 12.12 12.68 114,009 +0.23(+1.84%)
Oct 21, 2015 12.74 12.79 12.44 12.45 126,805 -0.24(-1.88%)
Oct 20, 2015 12.53 12.68 12.48 12.68 139,150 +0.14(+1.09%)
Oct 19, 2015 12.36 12.76 12.36 12.55 123,876 +0.11(+0.88%)
Oct 16, 2015 12.48 13.13 12.33 12.44 173,761 -0.06(-0.51%)
Oct 15, 2015 12.19 13.07 12.16 12.50 150,335 +0.32(+2.63%)
Oct 14, 2015 12.43 12.48 12.11 12.18 220,106 -0.27(-2.20%)
Oct 13, 2015 12.40 12.57 12.36 12.46 276,615 +0.05(+0.37%)
Oct 12, 2015 12.18 12.42 12.14 12.41 160,374 +0.28(+2.34%)
Oct 09, 2015 12.30 12.33 12.11 12.13 152,195 -0.12(-0.97%)
Oct 08, 2015 12.24 12.27 12.10 12.25 357,784 -0.05(-0.37%)
Oct 07, 2015 12.15 12.29 12.11 12.29 134,529 +0.14(+1.13%)
Oct 06, 2015 12.32 12.44 12.13 12.15 289,654 -0.18(-1.48%)
Oct 05, 2015 12.43 12.47 12.20 12.34 324,382 -0.04(-0.30%)
Oct 02, 2015 12.43 12.45 12.07 12.37 190,559 -0.16(-1.31%)
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.