Meridian Bncp (NQ: EBSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2017	17.00	17.00	16.77	16.86	85,048	-0.09(-0.55%)
Mar 31, 2017	17.04	17.11	16.90	16.95	204,539	-0.09(-0.54%)
Mar 30, 2017	16.67	17.04	16.67	17.04	220,834	+0.37(+2.22%)
Mar 29, 2017	16.72	16.81	16.63	16.67	53,481	-0.14(-0.83%)
Mar 28, 2017	16.81	16.88	16.60	16.81	132,234	-0.05(-0.27%)
Mar 27, 2017	16.67	16.90	16.53	16.86	59,081	+0.05(+0.28%)
Mar 24, 2017	16.77	17.00	16.72	16.81	103,022	+0.05(+0.28%)
Mar 23, 2017	16.40	16.86	16.40	16.77	79,820	+0.37(+2.26%)
Mar 22, 2017	16.44	16.53	16.26	16.40	169,233	-0.05(-0.28%)
Mar 21, 2017	17.28	17.28	16.44	16.44	215,403	-0.74(-4.31%)
Mar 20, 2017	17.28	17.32	17.14	17.18	94,469	-0.14(-0.80%)
Mar 17, 2017	17.04	17.37	16.81	17.32	319,205	+0.18(+1.03%)
Mar 16, 2017	17.15	17.24	17.10	17.15	155,388	+0.05(+0.27%)
Mar 15, 2017	17.19	17.28	17.05	17.10	96,832	-0.09(-0.54%)
Mar 14, 2017	17.19	17.24	17.01	17.19	72,446	+0.00(+0.00%)
Mar 13, 2017	17.24	17.42	17.10	17.19	84,254	-0.05(-0.27%)
Mar 10, 2017	17.28	17.33	17.10	17.24	165,989	+0.09(+0.54%)
Mar 09, 2017	17.42	17.52	17.10	17.15	78,449	-0.18(-1.07%)
Mar 08, 2017	17.42	17.52	17.26	17.33	131,663	+0.00(+0.00%)
Mar 07, 2017	17.52	17.52	17.28	17.33	135,736	-0.18(-1.06%)
Mar 06, 2017	17.47	17.56	17.24	17.52	113,962	-0.05(-0.26%)
Mar 03, 2017	17.70	17.75	17.49	17.56	232,065	+0.00(+0.00%)
Mar 02, 2017	17.70	17.79	17.52	17.56	108,977	-0.18(-1.04%)