EBSB

Meridian Bancorp, Inc. Common Stock Historical Stock Prices

$16.55
*  
0.05
0.3%
Get EBSB Alerts
*Delayed - data as of May 22, 2017 11:49 ET  -  Find a broker to begin trading EBSB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    EBSB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-FEB-2017 TO 19-MAY-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:49 16.55 16.65 16.50 16.55 18,303
05/19/2017 16.65 16.8 16.5 16.5 138,363
05/18/2017 16.5 16.9 16.5 16.7 126,160
05/17/2017 16.7 16.85 16.5 16.6 221,717
05/16/2017 17.3 17.3 16.95 16.95 107,346
05/15/2017 17.05 17.3 17.05 17.275 126,640
05/12/2017 17.1 17.2 16.8 17.05 98,209
05/11/2017 17.3 17.6 17.15 17.15 142,976
05/10/2017 17.25 17.45 17.2 17.4 178,079
05/09/2017 17.35 17.55 17.2 17.25 159,328
05/08/2017 17.25 17.45 17.175 17.35 164,108
05/05/2017 17.35 17.4 17.15 17.25 172,884
05/04/2017 17.55 17.65 17.2 17.35 153,189
05/03/2017 17.5 17.5 16.977 17.45 256,344
05/02/2017 17.75 18 17.55 17.65 145,895
05/01/2017 17.55 17.8 17.41 17.7 323,585
04/28/2017 17.85 17.89 17.5 17.55 159,772
04/27/2017 18.25 18.3 17.75 17.75 142,711
04/26/2017 18 19 17.85 18.2 353,590
04/25/2017 19 19.275 18.7 19.2 138,598
04/24/2017 18.8 18.95 18.7 18.8 137,763
04/21/2017 18.65 18.7 18.45 18.6 109,313
04/20/2017 18.4 18.7 18.35 18.7 135,059
04/19/2017 18.4 18.5 18.3 18.35 107,072
04/18/2017 18.2 18.35 18.05 18.35 94,844
04/17/2017 18 18.35 17.85 18.3 75,651
04/13/2017 18.05 18.2 17.9 17.9 111,822
04/12/2017 18.4 18.5 18.1 18.15 120,199
04/11/2017 18.1 18.5 18.1 18.45 106,350
04/10/2017 18.3 18.475 18.1 18.2 76,264
04/07/2017 18.05 18.3 18 18.3 258,500
04/06/2017 17.95 18.2 17.875 18.15 113,749
04/05/2017 18.3 18.4 17.95 18 118,987
04/04/2017 18.2 18.25 18.05 18.2 107,141
04/03/2017 18.35 18.35 18.1 18.2 78,780
03/31/2017 18.4 18.475 18.25 18.3 189,464
03/30/2017 18 18.4 18 18.4 204,558
03/29/2017 18.05 18.15 17.95 18 49,540
03/28/2017 18.15 18.225 17.925 18.15 122,488
03/27/2017 18 18.25 17.85 18.2 54,727
03/24/2017 18.1 18.35 18.05 18.15 95,429
03/23/2017 17.7 18.2 17.7 18.1 73,937
03/22/2017 17.75 17.85 17.55 17.7 156,760
03/21/2017 18.65 18.65 17.75 17.75 199,527
03/20/2017 18.65 18.7 18.5 18.55 83,453
03/17/2017 18.4 18.75 18.15 18.7 294,812
03/16/2017 18.55 18.65 18.5 18.55 143,625
03/15/2017 18.6 18.7 18.45 18.5 89,502
03/14/2017 18.6 18.65 18.4 18.6 66,962
03/13/2017 18.65 18.85 18.5 18.6 77,876
03/10/2017 18.7 18.75 18.5 18.65 153,424
03/09/2017 18.85 18.95 18.5 18.55 72,511
03/08/2017 18.85 18.95 18.675 18.75 121,696
03/07/2017 18.95 18.95 18.7 18.75 125,461
03/06/2017 18.9 19 18.65 18.95 105,335
03/03/2017 19.15 19.2 18.925 19 214,498
03/02/2017 19.15 19.25 18.95 19 100,728
03/01/2017 19.4 19.4 19.1 19.2 135,469
02/28/2017 19 19.075 18.75 19.05 179,474
02/27/2017 19.161 19.2 19 19.05 111,004
02/24/2017 19.1 19.2 18.85 19.15 71,768
02/23/2017 19.15 19.5 19.025 19.25 151,845
02/22/2017 19.15 19.325 19.05 19.1 96,465
02/21/2017 19.45 19.5 19.2 19.2 90,361
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for EBSB





Research Brokers before you trade

Want to trade FX?





Smart Portfolio