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, 2015 11.77 11.80 11.61 11.72 322,680 -0.07(-0.62%)
May 28, 2015 11.71 11.82 11.67 11.80 241,323 +0.12(+1.02%)
May 27, 2015 11.61 11.76 11.51 11.68 281,325 +0.06(+0.55%)
May 26, 2015 11.61 11.71 11.57 11.61 292,993 +0.05(+0.40%)
May 22, 2015 11.13 11.57 11.57 11.57 419,226 -0.35(-2.91%)
May 21, 2015 12.04 12.05 11.90 11.92 109,421 -0.15(-1.21%)
May 20, 2015 12.04 12.08 11.94 12.06 161,546 +0.05(+0.46%)
May 19, 2015 12.01 12.03 11.91 12.01 109,390 -0.01(-0.08%)
May 18, 2015 11.72 12.03 11.72 12.02 129,864 +0.31(+2.65%)
May 15, 2015 11.87 11.87 11.70 11.71 162,106 -0.15(-1.23%)
May 14, 2015 11.78 11.91 11.70 11.85 107,258 +0.12(+1.01%)
May 13, 2015 11.78 11.83 11.72 11.73 270,476 -0.04(-0.31%)
May 12, 2015 11.73 11.82 11.54 11.77 141,273 +0.04(+0.31%)
May 11, 2015 11.65 11.79 11.61 11.73 217,935 +0.13(+1.10%)
May 08, 2015 11.65 11.65 11.53 11.61 141,290 +0.05(+0.39%)
May 07, 2015 11.51 11.61 11.43 11.56 111,439 +0.09(+0.80%)
May 06, 2015 11.59 11.59 11.34 11.47 235,503 +0.00(+0.00%)
May 05, 2015 11.51 11.61 11.41 11.47 242,253 -0.04(-0.32%)
May 04, 2015 11.46 11.56 11.45 11.51 248,089 +0.04(+0.32%)
May 01, 2015 11.76 11.82 11.46 11.47 193,161 -0.26(-2.26%)
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%)
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.