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
2018-10-19 52.89 53.07 52.03 52.22 15,308
2018-10-18 52.51 53.46 52.27 52.27 13,745
2018-10-17 49.04 49.88 48.77 49.58 4,557
2018-10-16 48.45 49.51 48.45 49.45 6,330
2018-10-15 48.50 49.82 48.44 49.20 7,884
2018-10-12 48.52 48.97 46.70 48.17 7,006
2018-10-11 50.55 50.82 49.79 49.79 8,173
2018-10-10 51.01 51.14 50.31 50.49 10,911
2018-10-09 49.99 50.48 49.95 50.17 7,989
2018-10-08 50.35 50.44 49.17 50.43 9,621
2018-10-05 51.19 51.19 50.68 50.85 6,980
2018-10-04 51.84 51.84 50.64 50.87 8,767
2018-10-03 50.00 51.58 49.93 51.54 5,580
2018-10-02 50.47 50.47 49.86 49.93 5,101
2018-10-01 50.64 50.89 50.39 50.39 2,640
2018-09-28 51.00 51.10 50.20 50.525 7,598
2018-09-27 51.35 51.40 50.80 50.85 5,104
2018-09-26 51.35 51.75 51.00 51.00 6,134
2018-09-25 51.85 52.25 51.70 52.05 7,224
2018-09-24 52.70 52.70 51.85 51.85 8,359
2018-09-21 53.05 53.35 52.40 53.35 7,169
2018-09-20 53.20 53.65 53.00 53.30 12,063
2018-09-19 53.70 53.70 52.80 52.80 5,846
2018-09-18 52.75 52.85 52.25 52.70 5,476
2018-09-17 52.80 52.85 52.65 52.75 1,753
2018-09-14 52.825 53.00 52.80 52.95 1,917
2018-09-13 52.95 52.95 52.65 52.70 1,300
2018-09-12 53.50 53.50 52.90 52.95 1,092
2018-09-11 53.70 54.15 53.525 54.15 905
2018-09-10 54.375 54.40 53.90 53.95 576

» 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.