Meridian Bncp (NQ: EBSB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.10	11.43	10.80	11.13	247,551	-0.14(-1.29%)
May 28, 2020	11.91	11.91	11.21	11.27	202,079	-0.40(-3.39%)
May 27, 2020	11.31	11.76	11.01	11.67	188,587	+0.86(+7.95%)
May 26, 2020	10.78	10.94	10.72	10.81	128,668	+0.56(+5.47%)
May 22, 2020	10.45	10.48	10.10	10.25	89,557	-0.14(-1.39%)
May 21, 2020	10.41	10.60	10.35	10.39	72,192	-0.07(-0.65%)
May 20, 2020	10.15	10.67	10.10	10.46	169,572	+0.56(+5.66%)
May 19, 2020	10.82	10.82	9.890	9.900	191,257	-1.02(-9.37%)
May 18, 2020	10.13	10.98	10.12	10.92	288,199	+1.29(+13.44%)
May 15, 2020	9.659	9.803	9.552	9.630	160,168	-0.05(-0.50%)
May 14, 2020	9.552	9.803	9.205	9.678	180,383	+0.03(+0.30%)
May 13, 2020	9.968	10.38	9.378	9.649	175,169	-0.42(-4.22%)
May 12, 2020	10.60	10.60	10.04	10.07	128,477	-0.42(-3.96%)
May 11, 2020	10.80	10.86	10.37	10.49	215,430	-0.57(-5.15%)
May 08, 2020	10.95	11.21	10.80	11.06	168,347	+0.33(+3.06%)
May 07, 2020	10.47	11.13	10.39	10.73	218,316	+0.42(+4.03%)
May 06, 2020	10.69	10.82	10.23	10.32	143,557	-0.36(-3.35%)
May 05, 2020	11.00	11.23	10.60	10.67	144,200	-0.16(-1.52%)
May 04, 2020	10.86	10.96	10.64	10.84	156,149	-0.25(-2.27%)
May 01, 2020	11.11	11.29	10.65	11.09	144,638	-0.29(-2.55%)
Apr 30, 2020	11.89	11.89	11.31	11.38	163,329	-0.86(-7.02%)
Apr 29, 2020	12.12	12.46	11.92	12.24	211,324	+0.56(+4.80%)
Apr 28, 2020	11.46	11.74	11.34	11.68	214,329	+0.63(+5.68%)
Apr 27, 2020	10.29	11.07	10.18	11.05	206,806	+0.93(+9.16%)
Apr 24, 2020	10.39	10.48	10.04	10.12	137,287	-0.24(-2.33%)
Apr 23, 2020	9.987	10.58	9.968	10.36	280,350	+0.34(+3.37%)
Apr 22, 2020	10.04	10.19	9.755	10.03	156,255	-0.02(-0.19%)
Apr 21, 2020	9.765	10.23	9.765	10.04	100,046	-0.16(-1.61%)
Apr 20, 2020	10.11	10.45	10.04	10.21	133,896	-0.19(-1.86%)
Apr 17, 2020	9.939	10.46	9.900	10.40	171,867	+0.77(+8.02%)
Apr 16, 2020	9.726	10.09	9.388	9.630	242,611	-0.14(-1.48%)
Apr 15, 2020	10.09	10.19	9.726	9.774	179,288	-0.78(-7.41%)
Apr 14, 2020	10.99	11.10	10.43	10.56	198,247	-0.28(-2.58%)
Apr 13, 2020	11.47	11.60	10.69	10.84	150,600	-0.68(-5.87%)
Apr 09, 2020	10.67	11.60	10.54	11.51	237,819	+0.92(+8.66%)
Apr 08, 2020	10.08	10.75	10.08	10.60	226,331	+0.63(+6.30%)
Apr 07, 2020	10.16	10.51	9.842	9.968	342,047	+0.00(+0.00%)
Apr 06, 2020	9.948	10.10	9.601	9.968	339,118	+0.33(+3.41%)
Apr 03, 2020	9.803	9.958	9.514	9.639	249,933	-0.35(-3.48%)
Apr 02, 2020	9.900	10.10	9.803	9.987	248,918	-0.05(-0.48%)
Apr 01, 2020	10.47	10.54	9.948	10.04	202,825	-0.80(-7.40%)
Mar 31, 2020	10.81	10.87	10.42	10.84	389,459	-0.05(-0.44%)
Mar 30, 2020	10.91	11.03	10.42	10.89	223,316	+0.08(+0.71%)
Mar 27, 2020	11.11	11.39	10.76	10.81	223,428	-0.60(-5.25%)
Mar 26, 2020	10.58	11.50	10.58	11.41	246,965	+0.94(+8.95%)
Mar 25, 2020	10.09	10.80	9.871	10.47	251,715	+0.53(+5.34%)
Mar 24, 2020	9.794	9.997	9.378	9.939	460,873	+0.58(+6.19%)
Mar 23, 2020	9.311	9.427	8.577	9.359	313,283	-0.02(-0.21%)
Mar 20, 2020	10.37	10.76	9.378	9.378	417,866	-1.16(-11.00%)
Mar 19, 2020	9.910	10.94	9.659	10.54	278,542	+0.64(+6.44%)
Mar 18, 2020	11.61	11.74	9.881	9.900	224,433	-2.43(-19.73%)
Mar 17, 2020	11.32	12.34	10.66	12.33	314,838	+1.10(+9.83%)
Mar 16, 2020	11.74	12.08	11.17	11.23	216,202	-1.74(-13.40%)
Mar 13, 2020	12.80	13.42	12.31	12.97	304,528	+0.70(+5.71%)
Mar 12, 2020	12.90	13.03	12.06	12.27	392,268	-1.28(-9.43%)
Mar 11, 2020	13.95	14.11	13.38	13.54	289,407	-0.79(-5.49%)
Mar 10, 2020	14.35	14.54	13.67	14.33	219,688	+0.29(+2.05%)
Mar 09, 2020	14.73	14.76	13.88	14.04	224,298	-1.51(-9.69%)
Mar 06, 2020	15.38	15.70	15.18	15.55	229,620	-0.19(-1.22%)
Mar 05, 2020	15.79	15.95	15.52	15.74	205,568	-0.31(-1.91%)
Mar 04, 2020	15.90	16.19	15.78	16.05	242,099	+0.18(+1.15%)
Mar 03, 2020	16.36	16.45	15.66	15.87	296,838	-0.62(-3.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.