Meridian Bncp (NQ: EBSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	17.63	17.63	17.36	17.36	278,613	-0.33(-1.84%)
Sep 28, 2017	17.59	17.68	17.26	17.68	194,454	+0.14(+0.80%)
Sep 27, 2017	17.36	17.54	17.12	17.54	383,411	+0.37(+2.17%)
Sep 26, 2017	17.08	17.26	16.94	17.17	236,903	+0.09(+0.55%)
Sep 25, 2017	17.08	17.22	16.98	17.08	102,900	-0.05(-0.27%)
Sep 22, 2017	16.98	17.17	16.84	17.12	91,540	+0.14(+0.82%)
Sep 21, 2017	16.98	17.10	16.02	16.98	155,711	+0.09(+0.55%)
Sep 20, 2017	16.84	17.08	16.73	16.89	168,884	+0.09(+0.55%)
Sep 19, 2017	16.89	17.08	16.80	16.80	203,025	-0.14(-0.82%)
Sep 18, 2017	16.75	17.03	16.73	16.94	132,698	+0.27(+1.62%)
Sep 15, 2017	16.99	16.99	16.67	16.67	504,733	-0.28(-1.64%)
Sep 14, 2017	17.22	17.22	16.90	16.95	233,757	-0.32(-1.88%)
Sep 13, 2017	17.04	17.27	16.90	17.27	211,104	+0.23(+1.36%)
Sep 12, 2017	16.81	17.08	16.71	17.04	252,431	+0.32(+1.94%)
Sep 11, 2017	16.39	16.71	16.39	16.71	171,719	+0.37(+2.27%)
Sep 08, 2017	16.02	16.43	16.02	16.34	124,219	+0.32(+2.03%)
Sep 07, 2017	16.25	16.30	15.97	16.02	249,714	-0.28(-1.71%)
Sep 06, 2017	16.39	16.53	16.30	16.30	115,186	-0.05(-0.28%)
Sep 05, 2017	16.53	16.60	16.34	16.34	167,018	-0.23(-1.40%)
Sep 01, 2017	16.43	16.62	16.43	16.57	193,194	+0.23(+1.42%)
Aug 31, 2017	16.20	16.43	16.20	16.34	161,699	+0.19(+1.15%)
Aug 30, 2017	16.02	16.25	16.02	16.16	152,925	+0.09(+0.58%)
Aug 29, 2017	16.02	16.16	15.95	16.06	176,285	-0.09(-0.57%)
Aug 28, 2017	16.25	16.30	16.06	16.16	94,097	-0.09(-0.57%)
Aug 25, 2017	16.20	16.27	16.13	16.25	87,738	+0.09(+0.58%)
Aug 24, 2017	16.11	16.16	15.99	16.16	100,305	+0.09(+0.58%)
Aug 23, 2017	15.92	16.20	15.88	16.06	120,824	-0.05(-0.29%)
Aug 22, 2017	16.02	16.11	16.02	16.11	84,896	+0.14(+0.87%)
Aug 21, 2017	15.83	16.04	15.83	15.97	116,580	+0.09(+0.58%)
Aug 18, 2017	15.74	16.06	15.74	15.88	256,740	-0.05(-0.29%)
Aug 17, 2017	16.20	16.25	15.92	15.92	191,245	-0.32(-2.00%)
Aug 16, 2017	16.16	16.34	16.11	16.25	165,925	+0.09(+0.58%)
Aug 15, 2017	16.25	16.30	16.11	16.16	109,884	-0.05(-0.29%)
Aug 14, 2017	15.88	16.23	15.88	16.20	233,378	+0.37(+2.35%)
Aug 11, 2017	16.02	16.16	15.76	15.83	190,033	-0.19(-1.16%)
Aug 10, 2017	16.02	16.25	15.99	16.02	227,265	-0.05(-0.29%)
Aug 09, 2017	16.39	16.48	15.97	16.06	271,212	-0.46(-2.81%)
Aug 08, 2017	16.43	16.67	16.34	16.53	180,379	+0.09(+0.57%)
Aug 07, 2017	16.43	16.57	16.39	16.43	192,597	-0.05(-0.28%)
Aug 04, 2017	16.34	16.53	16.34	16.48	237,386	+0.19(+1.14%)
Aug 03, 2017	16.30	16.43	16.16	16.30	259,581	-0.05(-0.28%)
Aug 02, 2017	16.48	16.57	16.27	16.34	176,458	-0.19(-1.12%)
Aug 01, 2017	16.48	16.53	16.30	16.53	297,958	+0.14(+0.85%)
Jul 31, 2017	16.25	16.43	16.13	16.39	219,836	+0.23(+1.44%)
Jul 28, 2017	16.30	16.39	16.02	16.16	172,952	-0.19(-1.14%)
Jul 27, 2017	16.39	16.53	16.30	16.34	229,709	+0.00(+0.00%)
Jul 26, 2017	16.85	16.85	16.30	16.34	369,618	+0.74(+4.76%)
Jul 25, 2017	15.41	15.74	15.37	15.60	248,470	+0.32(+2.13%)
Jul 24, 2017	15.37	15.46	15.18	15.27	126,599	-0.14(-0.90%)
Jul 21, 2017	15.60	15.65	15.32	15.41	159,945	+0.00(+0.00%)
Jul 20, 2017		15.51	15.32	15.41	151,873	-0.09(-0.60%)
Jul 19, 2017	15.46	15.60	15.41	15.51	82,297	+0.09(+0.60%)
Jul 18, 2017	15.32	15.51	15.30	15.41	79,594	-0.05(-0.30%)
Jul 17, 2017	15.46	15.55	15.23	15.46	175,229	-0.05(-0.30%)
Jul 14, 2017	15.37	15.65	15.27	15.51	299,703	+0.05(+0.30%)
Jul 13, 2017	15.55	15.55	15.37	15.46	152,887	-0.09(-0.60%)
Jul 12, 2017	15.46	15.60	15.41	15.55	166,229	+0.12(+0.75%)
Jul 11, 2017	15.51	15.55	15.32	15.44	208,207	-0.12(-0.75%)
Jul 10, 2017	15.78	15.81	15.55	15.55	153,393	-0.33(-2.05%)
Jul 07, 2017	15.69	15.88	15.55	15.88	107,688	+0.28(+1.79%)
Jul 06, 2017	15.74	15.83	15.55	15.60	105,211	-0.14(-0.89%)
Jul 05, 2017	15.78	15.88	15.55	15.74	111,379	-0.09(-0.59%)