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
2017-12-15 57.90 59.25 57.90 58.85 8,633
2017-12-14 57.85 58.50 57.70 57.95 7,234
2017-12-13 57.50 60.20 57.50 57.95 4,888
2017-12-12 56.15 57.50 56.15 57.50 4,560
2017-12-11 55.95 56.30 55.25 55.25 11,298
2017-12-08 56.35 56.50 56.05 56.20 4,895
2017-12-07 55.85 57.00 55.85 56.60 11,712
2017-12-06 56.95 57.40 56.20 56.20 4,764
2017-12-05 57.65 58.15 55.25 56.90 20,771
2017-12-04 55.15 56.25 52.45 56.25 56,408
2017-12-01 65.30 65.30 46.75 47.95 187,027
2017-11-30 68.75 68.75 66.20 66.20 3,799
2017-11-29 67.80 69.65 67.80 68.45 3,543
2017-11-28 66.05 67.15 65.65 67.15 4,989
2017-11-27 66.55 67.00 65.50 65.725 5,371
2017-11-24 67.00 67.25 66.45 66.50 856
2017-11-22 68.30 68.45 67.45 67.45 2,602
2017-11-21 67.50 68.30 67.50 68.00 3,979
2017-11-20 66.95 67.45 66.95 67.40 1,061
2017-11-17 66.35 67.60 66.30 67.15 1,683
2017-11-16 67.20 67.55 67.15 67.15 1,982
2017-11-15 65.80 67.05 65.80 67.05 1,682
2017-11-14 65.55 66.50 65.55 66.45 1,233
2017-11-13 64.55 65.70 64.35 65.60 702
2017-11-10 65.45 65.45 64.50 64.60 2,780
2017-11-09 65.90 66.30 64.75 65.30 6,942
2017-11-08 65.85 66.65 65.85 66.20 5,215
2017-11-07 67.20 67.20 66.30 66.475 10,723
2017-11-06 66.75 67.35 66.75 67.20 4,105
2017-11-03 66.90 67.20 66.90 67.20 1,638

» 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.