Meridian Bncp (NQ: EBSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	13.99	13.99	13.53	13.67	1,088,552	-0.21(-1.51%)
Sep 29, 2015	13.44	13.89	13.44	13.88	1,029,110	+0.44(+3.27%)
Sep 28, 2015	13.40	13.47	13.29	13.44	333,345	+0.00(+0.00%)
Sep 25, 2015	13.49	13.54	13.39	13.44	410,845	+0.04(+0.30%)
Sep 24, 2015	13.19	13.47	13.19	13.40	231,879	+0.13(+0.98%)
Sep 23, 2015	13.19	13.32	13.17	13.27	182,424	+0.14(+1.07%)
Sep 22, 2015	13.13	13.27	13.08	13.13	167,408	-0.14(-1.06%)
Sep 21, 2015	13.12	13.41	13.01	13.27	505,726	+0.26(+2.00%)
Sep 18, 2015	13.12	13.28	12.83	13.01	1,152,027	-0.29(-2.18%)
Sep 17, 2015	13.29	13.50	13.21	13.30	217,409	-0.02(-0.15%)
Sep 16, 2015	13.36	13.38	13.26	13.32	171,310	-0.01(-0.08%)
Sep 15, 2015	13.20	13.37	13.20	13.33	196,479	+0.09(+0.68%)
Sep 14, 2015	13.28	13.34	13.20	13.24	216,890	-0.06(-0.45%)
Sep 11, 2015	13.12	13.32	13.12	13.30	178,770	+0.08(+0.61%)
Sep 10, 2015	13.15	13.35	13.15	13.22	200,346	+0.02(+0.15%)
Sep 09, 2015	13.39	13.40	13.15	13.20	303,561	-0.01(-0.08%)
Sep 08, 2015	13.09	13.22	13.01	13.21	370,381	+0.29(+2.24%)
Sep 04, 2015	12.72	12.92	12.92	12.92	138,000	+0.07(+0.54%)
Sep 03, 2015	12.88	12.93	12.73	12.85	203,710	+0.04(+0.31%)
Sep 02, 2015	12.56	12.81	12.51	12.81	253,439	+0.38(+3.06%)
Sep 01, 2015	12.62	12.68	12.34	12.43	243,805	-0.31(-2.43%)
Aug 31, 2015	12.60	12.75	12.59	12.74	212,469	+0.10(+0.79%)
Aug 28, 2015	12.38	12.65	12.37	12.64	205,404	+0.17(+1.36%)
Aug 27, 2015	12.54	12.62	12.35	12.47	240,369	-0.04(-0.32%)
Aug 26, 2015	12.37	12.55	12.17	12.51	206,182	+0.35(+2.88%)
Aug 25, 2015	12.48	12.48	12.13	12.16	260,535	+0.02(+0.16%)
Aug 24, 2015	12.02	12.52	12.02	12.14	348,267	-0.33(-2.65%)
Aug 21, 2015	12.26	12.65	12.15	12.47	235,961	-0.02(-0.16%)
Aug 20, 2015	12.54	12.58	12.43	12.49	128,473	-0.13(-1.03%)
Aug 19, 2015	12.58	12.79	12.56	12.62	128,004	-0.03(-0.24%)
Aug 18, 2015	12.80	12.83	12.62	12.65	257,636	-0.12(-0.94%)
Aug 17, 2015	12.67	12.84	12.57	12.77	120,079	+0.02(+0.16%)
Aug 14, 2015	12.65	12.79	12.62	12.75	101,331	+0.10(+0.79%)
Aug 13, 2015	12.80	12.87	12.63	12.65	182,372	-0.08(-0.63%)
Aug 12, 2015	12.72	12.84	12.56	12.73	149,262	-0.09(-0.70%)
Aug 11, 2015	12.76	12.86	12.65	12.82	196,790	+0.00(+0.00%)
Aug 10, 2015	13.00	13.15	12.81	12.82	282,016	-0.17(-1.31%)
Aug 07, 2015	12.84	13.00	12.78	12.99	174,632	+0.06(+0.46%)
Aug 06, 2015	13.00	13.09	12.85	12.93	161,213	-0.09(-0.69%)
Aug 05, 2015	13.05	13.27	12.95	13.02	198,326	+0.00(+0.00%)
Aug 04, 2015	13.00	13.17	12.94	13.02	310,640	-0.02(-0.15%)
Aug 03, 2015	13.00	13.12	12.99	13.04	263,332	+0.00(+0.00%)
Jul 31, 2015	12.87	13.05	12.78	13.04	320,944	+0.15(+1.16%)
Jul 30, 2015	12.85	13.02	12.79	12.89	251,628	-0.03(-0.23%)
Jul 29, 2015	13.03	13.20	12.66	12.92	686,182	-0.20(-1.52%)
Jul 28, 2015	13.17	13.30	12.97	13.12	194,110	+0.02(+0.15%)
Jul 27, 2015	13.10	13.16	13.00	13.10	97,160	-0.01(-0.08%)
Jul 24, 2015	13.17	13.24	13.10	13.11	158,572	-0.05(-0.38%)
Jul 23, 2015	13.28	13.40	13.09	13.16	152,938	-0.15(-1.13%)
Jul 22, 2015	13.28	13.43	13.13	13.31	118,410	+0.00(+0.00%)
Jul 21, 2015	13.40	13.59	13.27	13.31	90,995	-0.07(-0.52%)
Jul 20, 2015	13.36	13.46	13.25	13.38	113,032	+0.06(+0.45%)
Jul 17, 2015	13.42	13.54	13.24	13.32	144,372	-0.05(-0.37%)
Jul 16, 2015	13.60	13.63	13.37	13.37	426,906	-0.20(-1.47%)
Jul 15, 2015	13.40	13.64	13.35	13.57	319,581	+0.14(+1.04%)
Jul 14, 2015	13.33	13.46	13.22	13.43	138,277	+0.12(+0.90%)
Jul 13, 2015	13.37	13.45	13.24	13.31	143,389	-0.01(-0.08%)
Jul 10, 2015	13.32	13.38	13.17	13.32	159,238	+0.09(+0.68%)
Jul 09, 2015	13.29	13.29	13.15	13.23	132,933	+0.07(+0.53%)
Jul 08, 2015	13.12	13.22	13.07	13.16	249,717	-0.04(-0.30%)
Jul 07, 2015	13.32	13.33	13.02	13.20	198,992	-0.15(-1.12%)
Jul 06, 2015	13.08	13.42	12.93	13.35	270,876	+0.13(+0.98%)
Jul 02, 2015	13.52	13.22	13.22	13.22	121,400	-0.28(-2.07%)