MERIDIAN INTERSTAT BANCORP Historical Stock Price

Below is the stock price history for Meridian Interstat Bancorp EBSB. Data is recorded each day for the historical open, high, low, close and volume. The Meridian Interstat Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Meridian Interstat Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 16.11 16.33 16.06 16.32 13,985
2018-10-15 16.11 16.31 16.02 16.21 16,183
2018-10-12 16.32 16.41 16.04 16.15 20,832
2018-10-11 17.02 17.07 16.54 16.54 9,403
2018-10-10 16.99 17.01 16.77 16.91 18,194
2018-10-09 16.78 16.95 16.75 16.83 12,223
2018-10-08 16.65 16.83 16.65 16.76 7,856
2018-10-05 16.85 16.85 16.53 16.69 8,283
2018-10-04 16.99 16.99 16.81 16.86 6,235
2018-10-03 16.71 17.12 16.67 17.01 9,863
2018-10-02 16.78 16.80 16.65 16.71 8,151
2018-10-01 17.04 17.04 16.83 16.83 4,165
2018-09-28 17.05 17.05 16.975 16.975 3,213
2018-09-27 17.15 17.15 17.00 17.00 2,139
2018-09-26 17.30 17.325 17.10 17.10 9,935
2018-09-25 17.45 17.45 17.40 17.40 4,637
2018-09-24 17.60 17.60 17.35 17.40 5,994
2018-09-21 17.60 17.75 17.55 17.75 13,802
2018-09-20 17.40 17.425 17.325 17.40 4,911
2018-09-19 17.50 17.50 17.25 17.25 6,739
2018-09-18 17.30 17.50 17.20 17.35 14,459
2018-09-17 17.55 17.55 17.25 17.35 5,618
2018-09-14 17.65 17.80 17.60 17.65 7,980
2018-09-13 17.60 17.65 17.525 17.60 9,011
2018-09-12 17.55 17.75 17.45 17.70 18,365
2018-09-11 17.30 17.60 17.30 17.525 7,100
2018-09-10 17.70 17.70 17.55 17.625 6,194
2018-09-07 17.75 17.75 17.65 17.75 4,796
2018-09-06 17.80 17.85 17.65 17.70 2,939
2018-09-05 17.90 17.90 17.75 17.85 6,333

» More Meridian Interstat Bancorp Stock Price History

To see other companies like Meridian Interstat Bancorp (EBSB), view our stock market today for news, and other data.