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
2018-01-16 21.45 21.80 21.45 21.55 10,615
2018-01-12 21.45 21.65 21.35 21.40 4,161
2018-01-11 21.10 21.40 21.10 21.35 3,720
2018-01-10 20.85 21.20 20.85 21.00 4,152
2018-01-09 20.75 21.00 20.75 20.85 2,383
2018-01-08 20.65 20.75 20.50 20.725 1,936
2018-01-05 20.70 20.75 20.60 20.75 1,628
2018-01-04 20.85 20.90 20.70 20.70 2,952
2018-01-03 20.60 20.65 20.20 20.60 10,741
2018-01-02 20.70 20.80 20.60 20.70 4,544
2017-12-29 21.20 21.20 20.625 20.625 4,512
2017-12-28 20.95 21.30 20.95 21.20 16,213
2017-12-27 21.00 21.00 20.80 20.85 3,963
2017-12-26 20.85 20.85 20.75 20.85 1,188
2017-12-22 20.85 20.95 20.70 20.85 5,633
2017-12-21 20.90 20.975 20.85 20.85 3,554
2017-12-20 20.75 20.80 20.55 20.70 3,931
2017-12-19 20.80 20.85 20.70 20.85 5,101
2017-12-18 20.55 20.70 20.55 20.70 8,630
2017-12-15 20.00 20.35 20.00 20.30 26,012
2017-12-14 19.90 20.10 19.80 19.85 11,844
2017-12-13 19.75 20.05 19.75 19.85 3,441
2017-12-12 19.95 19.95 19.80 19.85 3,869
2017-12-11 19.65 19.75 19.60 19.70 6,021
2017-12-08 19.75 19.75 19.50 19.60 13,149
2017-12-07 20.05 20.15 19.825 19.85 2,977
2017-12-06 20.10 20.30 20.10 20.15 6,146
2017-12-05 20.35 20.40 20.20 20.20 3,760
2017-12-04 20.55 20.70 20.40 20.55 7,631
2017-12-01 20.10 20.10 19.60 19.90 4,378

» 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.