Meridian Bncp (NQ: EBSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	17.55	17.78	17.47	17.47	151,383	-0.05(-0.27%)
Jul 30, 2019	17.20	17.54	17.19	17.52	119,781	+0.21(+1.21%)
Jul 29, 2019	17.53	17.60	17.28	17.31	152,106	-0.16(-0.93%)
Jul 26, 2019	17.30	17.51	17.26	17.47	167,124	+0.17(+0.99%)
Jul 25, 2019	17.50	17.66	17.29	17.30	157,013	-0.29(-1.63%)
Jul 24, 2019	17.79	18.40	17.19	17.58	233,786	-0.19(-1.07%)
Jul 23, 2019	17.43	17.79	17.38	17.78	235,412	+0.31(+1.80%)
Jul 22, 2019	17.55	17.58	17.35	17.46	78,491	-0.12(-0.70%)
Jul 19, 2019	17.62	17.70	17.57	17.58	90,700	-0.10(-0.59%)
Jul 18, 2019	17.58	17.74	17.53	17.69	80,010	+0.09(+0.49%)
Jul 17, 2019	17.81	17.81	17.53	17.60	172,103	-0.21(-1.18%)
Jul 16, 2019	17.94	17.98	17.79	17.81	81,216	-0.12(-0.69%)
Jul 15, 2019	18.16	18.18	17.79	17.94	124,129	-0.15(-0.84%)
Jul 12, 2019	18.04	18.19	17.99	18.09	115,580	+0.06(+0.32%)
Jul 11, 2019	18.03	18.05	17.83	18.03	140,686	+0.01(+0.05%)
Jul 10, 2019	18.12	18.17	17.96	18.02	95,703	-0.06(-0.32%)
Jul 09, 2019	18.05	18.13	17.90	18.08	157,369	+0.05(+0.26%)
Jul 08, 2019	18.20	18.40	18.03	18.03	256,033	-0.07(-0.37%)
Jul 05, 2019	17.87	18.17	17.87	18.10	271,996	+0.30(+1.66%)
Jul 03, 2019	17.72	17.81	17.54	17.80	134,476	+0.23(+1.30%)
Jul 02, 2019	17.62	17.93	17.35	17.58	252,543	+0.48(+2.79%)
Jul 01, 2019	17.10	17.18	16.94	17.10	99,916	+0.06(+0.34%)
Jun 28, 2019	16.78	17.09	16.78	17.04	290,473	+0.38(+2.29%)
Jun 27, 2019	16.37	16.67	16.37	16.66	121,861	+0.30(+1.80%)
Jun 26, 2019	16.30	16.44	16.30	16.37	219,497	+0.07(+0.41%)
Jun 25, 2019	16.33	16.37	16.18	16.30	80,998	-0.01(-0.06%)
Jun 24, 2019	16.48	16.67	16.29	16.31	104,867	-0.26(-1.55%)
Jun 21, 2019	16.62	16.73	16.56	16.57	129,542	-0.20(-1.19%)
Jun 20, 2019	16.98	16.98	16.71	16.77	128,809	-0.15(-0.90%)
Jun 19, 2019	17.03	17.10	16.83	16.92	165,802	-0.12(-0.73%)
Jun 18, 2019	16.90	17.18	16.82	17.04	133,951	+0.18(+1.07%)
Jun 17, 2019	16.93	17.05	16.77	16.86	115,602	-0.05(-0.28%)
Jun 14, 2019	16.87	16.97	16.79	16.91	78,727	+0.09(+0.56%)
Jun 13, 2019	16.75	16.85	16.70	16.81	91,570	+0.12(+0.74%)
Jun 12, 2019	16.56	16.77	16.53	16.69	56,314	+0.14(+0.86%)
Jun 11, 2019	16.81	16.81	16.45	16.55	100,112	-0.19(-1.13%)
Jun 10, 2019	16.58	16.83	16.58	16.74	105,956	+0.21(+1.26%)
Jun 07, 2019	16.51	16.60	16.44	16.53	74,933	+0.02(+0.12%)
Jun 06, 2019	16.56	16.66	16.41	16.51	93,160	-0.05(-0.29%)
Jun 05, 2019	16.59	16.63	16.42	16.56	114,678	-0.05(-0.29%)
Jun 04, 2019	16.60	16.64	16.32	16.60	144,353	+0.14(+0.86%)
Jun 03, 2019	16.34	16.60	16.34	16.46	235,655	+0.08(+0.46%)
May 31, 2019	16.14	16.40	16.14	16.39	190,126	+0.13(+0.82%)
May 30, 2019	16.33	16.44	16.16	16.25	161,801	-0.03(-0.17%)
May 29, 2019	16.06	16.32	15.96	16.28	162,079	+0.13(+0.82%)
May 28, 2019	16.07	16.34	16.07	16.15	215,164	+0.03(+0.18%)
May 24, 2019	16.11	16.17	15.99	16.12	47,953	+0.15(+0.95%)
May 23, 2019	16.23	16.23	15.90	15.97	140,273	-0.33(-2.04%)
May 22, 2019	16.27	16.43	16.21	16.30	125,713	-0.14(-0.87%)
May 21, 2019	16.45	16.54	16.42	16.44	38,438	+0.00(+0.00%)
May 20, 2019	16.10	16.46	16.10	16.44	90,040	+0.28(+1.70%)
May 17, 2019	16.31	16.48	16.17	16.17	103,705	-0.22(-1.33%)
May 16, 2019	16.42	16.60	16.32	16.39	137,452	-0.03(-0.17%)
May 15, 2019	16.30	16.50	16.23	16.41	106,212	-0.06(-0.35%)
May 14, 2019	16.23	16.53	16.18	16.47	102,998	+0.24(+1.46%)
May 13, 2019	16.30	16.43	16.20	16.23	169,712	-0.25(-1.50%)
May 10, 2019	16.36	16.49	16.26	16.48	131,739	+0.05(+0.29%)
May 09, 2019	16.26	16.47	16.22	16.43	80,583	+0.07(+0.41%)
May 08, 2019	16.44	16.50	16.34	16.37	83,797	-0.10(-0.63%)
May 07, 2019	16.59	16.66	16.37	16.47	109,028	-0.21(-1.25%)
May 06, 2019	16.47	16.72	16.40	16.68	102,596	+0.08(+0.46%)
May 03, 2019	16.39	16.63	16.37	16.60	110,134	+0.20(+1.21%)
May 02, 2019	16.26	16.41	16.20	16.41	78,344	+0.18(+1.11%)