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
2018-07-19 18.95 19.00 18.90 18.90 9,174
2018-07-18 18.90 19.05 18.90 18.95 14,622
2018-07-17 19.00 19.00 18.90 18.90 11,717
2018-07-16 18.95 19.05 18.90 19.00 10,761
2018-07-13 19.05 19.10 18.90 18.90 9,017
2018-07-12 19.20 19.20 19.05 19.10 7,544
2018-07-11 19.15 19.40 19.15 19.35 5,549
2018-07-10 19.65 19.75 19.30 19.30 6,783
2018-07-09 19.45 19.675 19.45 19.65 5,815
2018-07-06 19.35 19.50 19.35 19.40 9,871
2018-07-05 19.35 19.35 19.35 19.35 2,194
2018-07-03 19.45 19.45 19.35 19.40 5,661
2018-07-02 19.15 19.375 19.15 19.375 9,116
2018-06-29 19.45 19.45 19.10 19.10 8,891
2018-06-28 19.55 19.55 19.325 19.325 6,158
2018-06-27 19.70 19.75 19.60 19.60 16,635
2018-06-26 19.90 19.90 19.75 19.85 6,469
2018-06-25 20.10 20.10 19.75 19.90 10,473
2018-06-22 20.10 20.25 20.00 20.15 15,550
2018-06-21 19.80 20.05 19.65 19.975 6,962
2018-06-20 19.80 19.875 19.75 19.80 4,102
2018-06-19 19.65 19.75 19.55 19.70 5,778
2018-06-18 19.45 19.75 19.40 19.75 11,089
2018-06-15 19.50 19.60 19.30 19.575 7,223
2018-06-14 19.35 19.475 19.25 19.475 4,764
2018-06-13 19.45 19.575 19.35 19.45 7,243
2018-06-12 19.625 19.625 19.45 19.50 2,330
2018-06-11 19.75 19.75 19.50 19.55 9,533
2018-06-08 19.80 19.80 19.65 19.75 2,991
2018-06-07 19.75 19.80 19.675 19.75 4,773

» 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.