Meridian Bncp (NQ: EBSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	15.94	16.08	15.94	15.98	221,435	+0.05(+0.29%)
Sep 27, 2018	16.12	16.17	15.94	15.94	97,142	-0.14(-0.88%)
Sep 26, 2018	16.41	16.41	16.08	16.08	190,089	-0.28(-1.72%)
Sep 25, 2018	16.50	16.50	16.31	16.36	97,258	-0.09(-0.57%)
Sep 24, 2018	16.69	16.76	16.31	16.45	213,116	-0.28(-1.69%)
Sep 21, 2018	16.31	16.74	16.31	16.74	553,694	+0.42(+2.59%)
Sep 20, 2018	16.22	16.41	16.22	16.31	80,049	+0.09(+0.58%)
Sep 19, 2018	16.22	16.47	16.22	16.22	99,065	-0.05(-0.29%)
Sep 18, 2018	16.31	16.45	16.15	16.27	252,335	-0.05(-0.29%)
Sep 17, 2018	16.55	16.55	16.22	16.31	93,958	-0.19(-1.14%)
Sep 14, 2018	16.45	16.69	16.45	16.50	197,214	+0.05(+0.28%)
Sep 13, 2018	16.74	16.83	16.41	16.45	254,213	-0.19(-1.13%)
Sep 12, 2018	16.41	16.64	16.36	16.64	313,199	+0.23(+1.43%)
Sep 11, 2018	15.38	16.50	14.64	16.41	131,725	-0.14(-0.85%)
Sep 10, 2018	16.69	16.69	16.45	16.55	98,324	-0.05(-0.28%)
Sep 07, 2018	16.59	16.64	16.52	16.59	89,274	-0.05(-0.28%)
Sep 06, 2018	16.69	16.78	16.55	16.64	124,470	-0.09(-0.56%)
Sep 05, 2018	16.69	16.78	16.64	16.74	90,721	+0.00(+0.00%)
Sep 04, 2018	16.78	16.83	16.74	16.74	100,007	-0.05(-0.28%)
Aug 31, 2018		16.78	16.78	16.78	0	+0.09(+0.56%)
Aug 30, 2018	16.69	16.78	16.59	16.69	145,724	-0.05(-0.28%)
Aug 29, 2018	16.88	16.92	16.74	16.74	103,349	-0.14(-0.83%)
Aug 28, 2018	17.02	17.07	16.88	16.88	105,374	-0.14(-0.83%)
Aug 27, 2018	17.02	17.30	16.97	17.02	165,812	+0.05(+0.28%)
Aug 24, 2018	16.92	17.02	16.88	16.97	74,342	+0.05(+0.28%)
Aug 23, 2018	17.06	17.06	16.92	16.92	253,962	-0.14(-0.82%)
Aug 22, 2018	17.11	17.16	16.97	17.06	191,637	-0.05(-0.27%)
Aug 21, 2018	17.06	17.25	17.06	17.11	92,079	+0.09(+0.55%)
Aug 20, 2018	17.11	17.16	16.92	17.02	49,170	-0.05(-0.27%)
Aug 17, 2018	16.97	17.11	16.92	17.06	216,413	+0.00(+0.00%)
Aug 16, 2018	16.97	17.09	16.97	17.06	88,909	+0.19(+1.11%)
Aug 15, 2018	17.25	17.34	16.88	16.88	113,314	-0.42(-2.44%)
Aug 14, 2018	17.11	17.30	17.11	17.30	88,487	+0.23(+1.37%)
Aug 13, 2018	17.25	17.34	17.06	17.06	125,465	-0.19(-1.09%)
Aug 10, 2018	17.11	17.30	17.02	17.25	104,313	+0.05(+0.27%)
Aug 09, 2018	17.16	17.30	17.11	17.20	106,017	+0.09(+0.55%)
Aug 08, 2018	16.92	17.16	16.88	17.11	116,638	+0.14(+0.83%)
Aug 07, 2018	17.06	17.13	16.90	16.97	79,522	-0.05(-0.28%)
Aug 06, 2018	16.92	17.11	16.85	17.02	112,454	+0.05(+0.28%)
Aug 03, 2018	17.39	17.44	16.97	16.97	86,714	-0.38(-2.16%)
Aug 02, 2018	17.16	17.46	17.11	17.34	209,413	+0.14(+0.82%)
Aug 01, 2018	17.20	17.30	17.06	17.20	172,080	+0.05(+0.27%)
Jul 31, 2018	17.39	17.39	17.11	17.16	196,265	-0.19(-1.08%)
Jul 30, 2018	17.53	17.58	17.34	17.34	172,855	-0.23(-1.33%)
Jul 27, 2018	17.95	17.98	17.58	17.58	124,258	-0.38(-2.09%)
Jul 26, 2018	18.00	18.09	17.68	17.95	246,662	+0.05(+0.26%)
Jul 25, 2018	17.72	17.95	17.63	17.91	351,703	+0.23(+1.33%)
Jul 24, 2018	17.91	17.91	17.67	17.67	105,484	-0.19(-1.05%)
Jul 23, 2018	17.77	17.95	17.77	17.86	74,528	+0.00(+0.00%)
Jul 20, 2018	17.67	17.91	17.67	17.86	99,686	+0.14(+0.79%)
Jul 19, 2018	17.72	17.84	17.67	17.72	95,800	-0.05(-0.26%)
Jul 18, 2018	17.77	17.86	17.67	17.77	155,400	+0.05(+0.26%)
Jul 17, 2018	17.77	17.86	17.67	17.72	107,007	-0.09(-0.53%)
Jul 16, 2018	17.67	17.86	17.67	17.81	127,369	+0.09(+0.53%)
Jul 13, 2018	17.81	17.91	17.72	17.72	84,056	-0.19(-1.05%)
Jul 12, 2018		18.09	17.81	17.91	85,783	-0.19(-1.04%)
Jul 11, 2018	18.05	18.24	17.91	18.09	236,237	+0.00(+0.00%)
Jul 10, 2018	18.47	18.52	18.07	18.09	103,277	-0.33(-1.78%)
Jul 09, 2018	18.28	18.47	18.24	18.42	207,604	+0.19(+1.03%)
Jul 06, 2018	18.19	18.28	18.14	18.24	101,483	+0.05(+0.26%)
Jul 05, 2018	18.14	18.24	17.91	18.19	122,910	+0.05(+0.26%)
Jul 03, 2018		18.14	18.14	18.14	0	+0.00(+0.00%)