Meridian Bncp (NQ: EBSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	15.97	15.97	15.53	15.69	146,767	-0.19(-1.17%)
Jun 29, 2017	15.97	16.13	15.65	15.88	406,107	+0.09(+0.59%)
Jun 28, 2017	15.60	15.97	15.60	15.78	417,337	+0.23(+1.49%)
Jun 27, 2017	15.46	15.69	15.30	15.55	177,395	+0.23(+1.51%)
Jun 26, 2017	14.95	15.37	14.76	15.32	185,583	+0.37(+2.48%)
Jun 23, 2017		14.97	14.72	14.95	312,764	+0.00(+0.00%)
Jun 22, 2017	14.90	15.04	14.88	14.95	96,415	+0.05(+0.31%)
Jun 21, 2017	15.27	15.41	14.90	14.90	81,985	-0.33(-2.13%)
Jun 20, 2017	15.32	15.51	15.20	15.23	90,153	-0.23(-1.50%)
Jun 19, 2017	15.60	15.69	15.34	15.46	78,093	-0.01(-0.06%)
Jun 16, 2017	15.56	15.70	15.42	15.47	240,175	-0.28(-1.76%)
Jun 15, 2017	15.75	15.93	15.65	15.75	117,866	-0.14(-0.87%)
Jun 14, 2017	15.84	15.91	15.47	15.89	126,436	+0.00(+0.00%)
Jun 13, 2017	15.84	16.02	15.65	15.89	183,729	+0.05(+0.29%)
Jun 12, 2017	16.02	16.16	15.11	15.84	133,808	-0.14(-0.87%)
Jun 09, 2017	15.56	16.02	15.52	15.98	185,772	+0.42(+2.68%)
Jun 08, 2017	15.10	15.68	15.05	15.56	221,324	+0.51(+3.38%)
Jun 07, 2017	15.01	15.19	14.96	15.05	129,522	+0.05(+0.31%)
Jun 06, 2017	15.05	15.14	14.94	15.01	121,629	-0.14(-0.92%)
Jun 05, 2017	15.28	15.42	15.14	15.14	118,562	-0.14(-0.91%)
Jun 02, 2017	15.28	15.56	15.21	15.28	164,704	-0.05(-0.30%)
Jun 01, 2017	15.10	15.38	15.01	15.33	121,337	+0.32(+2.16%)
May 31, 2017	15.28	15.28	14.96	15.01	209,397	-0.23(-1.52%)
May 30, 2017	15.28	15.33	15.14	15.24	97,817	-0.14(-0.90%)
May 26, 2017	15.28	15.47	15.28	15.38	105,563	+0.05(+0.30%)
May 25, 2017	15.33	15.42	15.24	15.33	105,361	+0.05(+0.30%)
May 24, 2017	15.61	15.61	15.19	15.28	133,051	-0.28(-1.79%)
May 23, 2017	15.33	15.65	15.24	15.56	141,751	+0.23(+1.51%)
May 22, 2017	15.33	15.42	15.19	15.33	105,346	+0.05(+0.30%)
May 19, 2017	15.42	15.56	15.28	15.28	149,372	-0.19(-1.20%)
May 18, 2017	15.28	15.65	15.28	15.47	136,198	+0.09(+0.60%)
May 17, 2017	15.47	15.61	15.28	15.38	239,358	-0.32(-2.06%)
May 16, 2017	16.02	16.02	15.70	15.70	115,887	-0.30(-1.88%)
May 15, 2017	15.79	16.02	15.79	16.00	136,716	+0.21(+1.32%)
May 12, 2017	15.84	15.93	15.56	15.79	106,023	-0.09(-0.58%)
May 11, 2017	16.02	16.30	15.89	15.89	154,352	-0.23(-1.44%)
May 10, 2017	15.98	16.16	15.93	16.12	192,248	+0.14(+0.87%)
May 09, 2017	16.07	16.26	15.93	15.98	172,005	-0.09(-0.58%)
May 08, 2017	15.98	16.16	15.91	16.07	177,165	+0.09(+0.58%)
May 05, 2017	16.07	16.12	15.89	15.98	186,640	-0.09(-0.58%)
May 04, 2017	16.26	16.35	15.93	16.07	165,378	-0.09(-0.57%)
May 03, 2017	16.21	16.21	15.73	16.16	276,740	-0.19(-1.13%)
May 02, 2017	16.44	16.67	16.26	16.35	157,503	-0.05(-0.28%)
May 01, 2017	16.26	16.49	16.13	16.40	349,332	+0.14(+0.85%)
Apr 28, 2017	16.53	16.57	16.21	16.26	172,484	-0.19(-1.13%)
Apr 27, 2017	16.90	16.95	16.44	16.44	154,066	-0.42(-2.47%)
Apr 26, 2017	16.67	17.60	16.53	16.86	381,724	-0.93(-5.21%)
Apr 25, 2017	17.60	17.85	17.32	17.78	149,626	+0.37(+2.13%)
Apr 24, 2017	17.41	17.55	17.32	17.41	148,724	+0.19(+1.08%)
Apr 21, 2017	17.28	17.32	17.09	17.23	118,010	-0.09(-0.53%)
Apr 20, 2017	17.04	17.32	17.00	17.32	145,805	+0.32(+1.91%)
Apr 19, 2017	17.04	17.14	16.95	17.00	115,591	+0.00(+0.00%)
Apr 18, 2017	16.86	17.00	16.72	17.00	102,529	+0.05(+0.27%)
Apr 17, 2017	16.67	17.00	16.53	16.95	81,670	+0.37(+2.23%)
Apr 13, 2017	16.72	16.86	16.58	16.58	120,719	-0.23(-1.38%)
Apr 12, 2017	17.04	17.14	16.77	16.81	129,763	-0.28(-1.63%)
Apr 11, 2017	16.77	17.14	16.77	17.09	114,812	+0.23(+1.37%)
Apr 10, 2017	16.95	17.11	16.77	16.86	82,332	-0.09(-0.55%)
Apr 07, 2017	16.72	16.95	16.67	16.95	279,068	+0.14(+0.83%)
Apr 06, 2017	16.63	16.84	16.56	16.81	122,799	+0.14(+0.83%)
Apr 05, 2017	16.95	17.04	16.63	16.67	128,454	-0.19(-1.10%)
Apr 04, 2017	16.86	16.90	16.72	16.86	115,666	+0.00(+0.00%)