EAGLE BANCORP MD Historical Stock Price

Below is the stock price history for Eagle Bancorp Md EGBN. Data is recorded each day for the historical open, high, low, close and volume. The Eagle Bancorp Md 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.

Eagle Bancorp Md Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 58.00 58.00 55.00 57.05 15,942
2018-07-18 59.95 60.10 59.70 60.05 4,982
2018-07-17 60.40 60.40 59.80 59.80 2,632
2018-07-16 60.25 60.65 60.15 60.20 5,467
2018-07-13 60.90 61.05 60.20 60.25 7,566
2018-07-12 62.90 62.90 61.40 61.45 6,283
2018-07-11 63.90 63.90 63.20 63.20 1,323
2018-07-10 64.55 64.55 63.20 63.45 5,985
2018-07-09 64.15 65.20 64.15 64.65 4,036
2018-07-06 63.40 63.90 63.40 63.60 1,463
2018-07-05 62.25 63.30 62.25 63.30 2,782
2018-07-03 62.50 62.70 62.15 62.15 3,956
2018-07-02 60.70 62.05 60.70 62.05 4,724
2018-06-29 62.00 62.20 61.30 61.30 9,224
2018-06-28 61.175 62.10 61.05 61.25 7,109
2018-06-27 62.00 62.00 60.95 61.10 5,206
2018-06-26 61.25 62.30 61.15 61.85 5,708
2018-06-25 62.50 62.50 61.30 61.55 2,762
2018-06-22 62.70 63.10 61.80 62.40 7,466
2018-06-21 62.60 63.50 62.35 62.60 2,991
2018-06-20 62.60 63.35 62.60 63.20 3,547
2018-06-19 61.45 62.45 61.40 62.30 1,900
2018-06-18 61.40 62.25 60.85 61.40 4,076
2018-06-15 61.40 62.20 61.35 61.60 10,137
2018-06-14 61.30 61.50 60.55 61.50 1,980
2018-06-13 61.15 61.90 61.05 61.40 2,855
2018-06-12 61.90 62.05 61.325 61.50 1,557
2018-06-11 64.10 64.10 62.10 62.10 3,107
2018-06-08 64.05 64.10 63.45 63.45 6,578
2018-06-07 64.05 64.40 63.80 64.35 2,739

» More Eagle Bancorp Md Stock Price History

To see other companies like Eagle Bancorp Md (EGBN), view our stock market today for news, and other data.