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
2017-11-17 19.50 20.00 19.50 19.975 1,502
2017-11-16 19.75 19.85 19.65 19.75 4,511
2017-11-15 19.65 19.70 19.60 19.675 1,531
2017-11-14 19.45 19.60 19.40 19.60 5,376
2017-11-13 19.20 19.45 19.20 19.425 3,145
2017-11-10 19.05 19.15 19.05 19.075 1,541
2017-11-09 18.95 19.05 18.80 19.025 4,461
2017-11-08 19.00 19.00 18.85 18.975 3,279
2017-11-07 19.65 19.65 19.10 19.225 3,242
2017-11-06 19.70 19.85 19.65 19.70 5,058
2017-11-03 19.75 19.95 19.75 19.75 3,382
2017-11-02 19.60 19.925 19.60 19.925 7,249
2017-11-01 19.90 19.90 19.50 19.55 7,219
2017-10-31 19.60 19.80 19.60 19.75 7,696
2017-10-30 19.70 19.75 19.45 19.50 6,113
2017-10-27 19.95 20.00 19.90 19.95 5,508
2017-10-26 19.95 20.125 19.95 20.125 1,117
2017-10-25 19.40 19.65 19.25 19.65 1,032
2017-10-24 19.15 19.20 19.075 19.075 853
2017-10-23 19.25 19.25 19.05 19.10 10,579
2017-10-20 19.45 19.45 19.175 19.225 2,900
2017-10-19 19.30 19.325 19.225 19.30 2,329
2017-10-18 19.25 19.30 19.20 19.25 2,700
2017-10-17 19.20 19.25 19.15 19.175 6,498
2017-10-16 19.25 19.40 19.25 19.275 5,424
2017-10-13 19.20 19.30 19.175 19.175 3,739
2017-10-12 19.35 19.35 19.30 19.30 5,077
2017-10-11 19.35 19.50 19.35 19.475 2,551
2017-10-10 19.25 19.55 19.20 19.45 21,383
2017-10-09 18.90 19.15 18.85 19.15 13,985

» 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.