Meridian Bancorp Inc. Common Stockのデータ

Meridian Bancorp Inc. Common Stockの基本情報

名前 Meridian Bancorp Inc. Common Stock
ティッカー EBSB
国 United States
上場年 nan
セクター Finance

Meridian Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.03 16.42 16.63 16.54 168400.0 16.54
2021-02-12 16.54 16.29 16.31 16.53 50900.0 16.53
2021-02-11 16.7 16.29 16.7 16.41 84500.0 16.41
2021-02-10 16.66 16.08 16.49 16.52 120000.0 16.52
2021-02-09 16.49 16.17 16.34 16.44 69900.0 16.44
2021-02-08 16.37 15.99 16.0 16.36 66100.0 16.36
2021-02-05 16.03 15.72 16.0 15.91 81200.0 15.91
2021-02-04 15.95 15.5 15.55 15.94 100400.0 15.94
2021-02-03 15.55 15.26 15.55 15.39 83000.0 15.39
2021-02-02 15.62 15.25 15.44 15.52 90400.0 15.52
2021-02-01 15.23 14.88 15.18 15.14 104100.0 15.14
2021-01-29 15.79 15.14 15.64 15.15 186900.0 15.15
2021-01-28 15.81 14.67 14.8 15.67 238300.0 15.67
2021-01-27 15.04 14.51 14.98 14.51 182200.0 14.51
2021-01-26 15.95 15.38 15.95 15.4 127000.0 15.4
2021-01-25 15.75 15.31 15.6 15.7 106500.0 15.7
2021-01-22 15.8 15.29 15.35 15.78 133700.0 15.78
2021-01-21 16.06 15.54 16.06 15.57 111000.0 15.57
2021-01-20 16.12 15.91 16.04 16.01 92400.0 16.01
2021-01-19 16.16 15.92 16.16 16.07 104300.0 16.07
2021-01-15 16.17 15.9 16.0 16.0 85700.0 16.0
2021-01-14 16.28 15.94 16.05 16.22 95200.0 16.22
2021-01-13 16.08 15.89 16.06 15.95 116800.0 15.95
2021-01-12 16.17 15.87 15.88 16.11 114500.0 16.11
2021-01-11 16.08 15.46 15.46 15.86 101800.0 15.86
2021-01-08 16.08 15.5 16.08 15.7 188000.0 15.7
2021-01-07 16.27 15.77 16.01 16.04 152300.0 16.04
2021-01-06 16.14 15.05 15.15 15.9 197800.0 15.9
2021-01-05 14.94 14.65 14.65 14.76 158800.0 14.76
2021-01-04 15.06 14.46 15.0 14.63 154100.0 14.63
2020-12-31 15.01 14.81 15.01 14.91 92100.0 14.91
2020-12-30 15.03 14.77 14.83 14.89 57100.0 14.89
2020-12-29 15.12 14.8 15.09 14.84 180500.0 14.84
2020-12-28 15.16 14.48 14.88 15.06 149200.0 15.06
2020-12-24 14.96 14.59 14.83 14.73 34000.0 14.73
2020-12-23 14.85 14.31 14.31 14.81 112300.0 14.81
2020-12-22 14.56 14.23 14.42 14.34 89700.0 14.34
2020-12-21 14.52 14.24 14.46 14.42 107600.0 14.42
2020-12-18 14.98 14.43 14.92 14.57 400000.0 14.49
2020-12-17 14.95 14.55 14.74 14.89 161200.0 14.81
2020-12-16 15.11 14.7 14.85 14.77 129700.0 14.69
2020-12-15 14.87 14.42 14.48 14.73 103500.0 14.65
2020-12-14 14.81 14.38 14.65 14.41 83800.0 14.33
2020-12-11 14.66 14.38 14.42 14.47 72600.0 14.39
2020-12-10 14.64 14.38 14.57 14.53 81000.0 14.45
2020-12-09 14.81 14.35 14.67 14.6 108900.0 14.52
2020-12-08 14.64 14.39 14.4 14.49 89500.0 14.41
2020-12-07 14.64 14.27 14.54 14.57 134800.0 14.49
2020-12-04 14.62 14.09 14.34 14.57 97700.0 14.49
2020-12-03 14.34 14.05 14.29 14.18 51700.0 14.1
2020-12-02 14.23 13.93 13.98 14.2 109600.0 14.12
2020-12-01 14.1 13.79 13.94 14.01 143700.0 13.93
2020-11-30 14.32 13.63 14.22 13.65 372700.0 13.58
2020-11-27 14.6 14.14 14.6 14.38 91600.0 14.3
2020-11-25 14.85 14.48 14.84 14.62 92400.0 14.54
2020-11-24 15.28 14.62 14.63 15.03 164300.0 14.95
2020-11-23 14.5 14.29 14.48 14.33 98800.0 14.25
2020-11-20 14.29 13.79 14.13 14.25 124300.0 14.17
2020-11-19 14.34 13.95 14.1 14.33 139300.0 14.25
2020-11-18 14.68 14.17 14.56 14.18 94800.0 14.1
2020-11-17 14.55 14.12 14.3 14.47 120300.0 14.39
2020-11-16 14.54 13.93 14.08 14.54 143500.0 14.46
2020-11-13 13.78 13.43 13.43 13.64 94100.0 13.57
2020-11-12 13.5 13.09 13.41 13.36 158700.0 13.29
2020-11-11 13.97 13.37 13.97 13.66 102300.0 13.58
2020-11-10 14.11 13.58 13.67 13.97 163400.0 13.89
2020-11-09 13.96 12.8 12.8 13.54 274700.0 13.47
2020-11-06 12.2 11.7 12.19 11.78 115300.0 11.72
2020-11-05 12.27 11.81 11.92 12.06 135300.0 11.99
2020-11-04 12.49 11.87 12.49 11.93 195000.0 11.86
2020-11-03 13.05 12.75 13.05 12.84 319900.0 12.77
2020-11-02 12.87 12.47 12.64 12.71 154000.0 12.64
2020-10-30 12.59 12.29 12.29 12.45 222500.0 12.38
2020-10-29 12.52 11.71 11.77 12.39 208300.0 12.32
2020-10-28 11.98 11.41 11.59 11.8 152700.0 11.74
2020-10-27 11.96 11.55 11.78 11.59 99600.0 11.53
2020-10-26 12.49 11.74 12.45 11.84 315200.0 11.77
2020-10-23 12.64 12.35 12.35 12.55 112000.0 12.48
2020-10-22 12.38 11.87 11.87 12.34 141900.0 12.27
2020-10-21 11.94 11.77 11.77 11.87 92700.0 11.8
2020-10-20 11.99 11.75 11.75 11.81 125200.0 11.75
2020-10-19 11.85 11.61 11.82 11.66 121300.0 11.6
2020-10-16 11.88 11.52 11.59 11.76 67300.0 11.7
2020-10-15 11.67 11.16 11.23 11.62 136800.0 11.56
2020-10-14 11.68 11.34 11.48 11.36 104500.0 11.3
2020-10-13 11.78 11.49 11.78 11.55 113300.0 11.49
2020-10-12 11.95 11.65 11.66 11.9 71300.0 11.83
2020-10-09 11.84 11.57 11.76 11.68 86100.0 11.62
2020-10-08 11.75 11.4 11.64 11.7 143700.0 11.64
2020-10-07 11.57 11.28 11.28 11.53 127500.0 11.47
2020-10-06 11.65 11.16 11.33 11.17 112400.0 11.11
2020-10-05 11.25 10.78 10.83 11.2 135600.0 11.14
2020-10-02 10.83 10.26 10.31 10.78 78300.0 10.72
2020-10-01 10.53 10.25 10.35 10.5 101700.0 10.44
2020-09-30 10.47 10.24 10.3 10.35 138900.0 10.29
2020-09-29 10.38 10.05 10.32 10.24 90000.0 10.18
2020-09-28 10.52 10.09 10.09 10.38 98600.0 10.32
2020-09-25 10.1 9.88 9.88 9.97 102200.0 9.92
2020-09-24 10.2 9.75 9.86 10.01 109400.0 9.96
2020-09-23 10.45 9.83 10.11 9.83 125400.0 9.78
2020-09-22 10.42 10.03 10.28 10.11 184400.0 10.05
2020-09-21 10.67 10.17 10.66 10.24 220600.0 10.18
2020-09-18 11.03 10.72 11.03 10.78 459800.0 10.72
2020-09-17 11.04 10.93 10.97 10.95 77900.0 10.89
2020-09-16 11.12 10.91 10.96 11.1 153400.0 11.04
2020-09-15 11.25 11.02 11.18 11.05 159300.0 10.91
2020-09-14 11.35 11.15 11.15 11.18 131600.0 11.04
2020-09-11 11.25 11.1 11.2 11.11 120200.0 10.97
2020-09-10 11.31 11.13 11.2 11.19 124300.0 11.05
2020-09-09 11.29 11.05 11.29 11.14 132900.0 11.0
2020-09-08 11.47 11.2 11.47 11.2 215400.0 11.06
2020-09-04 11.93 11.54 11.88 11.56 152500.0 11.41
2020-09-03 11.94 11.58 11.68 11.61 123400.0 11.46
2020-09-02 11.71 11.53 11.59 11.6 79400.0 11.45
2020-09-01 11.77 11.53 11.6 11.63 118000.0 11.48
2020-08-31 11.76 11.54 11.73 11.64 167800.0 11.49
2020-08-28 11.76 11.55 11.76 11.66 78300.0 11.51
2020-08-27 11.73 11.4 11.4 11.62 89500.0 11.47
2020-08-26 11.6 11.4 11.53 11.42 93900.0 11.28
2020-08-25 12.21 11.57 11.82 11.62 81700.0 11.47
2020-08-24 11.76 11.34 11.41 11.75 96500.0 11.6
2020-08-21 11.5 11.28 11.47 11.36 105900.0 11.22
2020-08-20 11.63 11.45 11.51 11.48 83200.0 11.33
2020-08-19 11.86 11.57 11.57 11.69 116200.0 11.54
2020-08-18 11.96 11.54 11.96 11.6 85500.0 11.45
2020-08-17 12.14 11.86 12.14 11.95 81900.0 11.8
2020-08-14 12.49 11.9 11.97 12.26 89700.0 12.1
2020-08-13 12.46 11.92 12.46 12.09 338800.0 11.94
2020-08-12 12.95 12.35 12.95 12.56 88600.0 12.4
2020-08-11 13.0 12.63 12.74 12.67 125500.0 12.51
2020-08-10 12.76 12.24 12.24 12.49 121100.0 12.33
2020-08-07 12.21 11.52 11.52 12.21 104200.0 12.06
2020-08-06 11.76 11.52 11.53 11.61 81700.0 11.46
2020-08-05 11.63 11.4 11.57 11.57 363400.0 11.42
2020-08-04 11.47 11.2 11.45 11.43 82200.0 11.28
2020-08-03 11.56 11.29 11.38 11.48 110000.0 11.33
2020-07-31 11.48 11.2 11.4 11.41 165500.0 11.27
2020-07-30 11.69 11.43 11.6 11.5 94800.0 11.35
2020-07-29 11.92 11.64 11.87 11.89 121900.0 11.74
2020-07-28 11.99 11.68 11.68 11.89 133900.0 11.74
2020-07-27 11.73 11.45 11.65 11.71 127900.0 11.56
2020-07-24 12.11 11.76 12.08 11.78 124400.0 11.63
2020-07-23 12.33 11.85 12.07 12.03 102200.0 11.88
2020-07-22 12.71 11.7 12.0 12.08 247300.0 11.93
2020-07-21 11.81 11.05 11.12 11.72 233500.0 11.57
2020-07-20 11.28 10.94 11.24 11.01 117200.0 10.87
2020-07-17 11.72 11.33 11.61 11.35 131100.0 11.21
2020-07-16 11.87 11.62 11.75 11.68 139400.0 11.53
2020-07-15 11.96 11.26 11.27 11.85 295600.0 11.7
2020-07-14 11.13 10.81 10.97 10.99 104100.0 10.85
2020-07-13 11.18 10.68 11.09 10.97 255800.0 10.83
2020-07-10 10.95 10.49 10.49 10.95 164500.0 10.81
2020-07-09 10.66 10.37 10.61 10.47 270200.0 10.34
2020-07-08 10.94 10.5 10.69 10.67 259800.0 10.53
2020-07-07 10.98 10.71 10.9 10.74 143100.0 10.6
2020-07-06 11.31 10.95 11.28 11.04 136600.0 10.9
2020-07-02 11.51 10.92 11.39 10.97 104300.0 10.83
2020-07-01 11.68 11.06 11.68 11.07 138400.0 10.93
2020-06-30 11.64 11.29 11.29 11.6 159000.0 11.45
2020-06-29 11.52 11.02 11.08 11.36 229600.0 11.22
2020-06-26 10.97 10.55 10.93 10.89 427900.0 10.75
2020-06-25 11.11 10.59 10.69 11.06 134100.0 10.92
2020-06-24 11.26 10.66 10.97 10.78 169800.0 10.64
2020-06-23 11.42 11.05 11.39 11.11 66400.0 10.97
2020-06-22 11.24 10.92 11.02 11.19 79000.0 11.05
2020-06-19 11.58 10.81 11.54 11.17 399800.0 11.03
2020-06-18 11.67 11.12 11.16 11.39 155300.0 11.25
2020-06-17 12.48 11.23 12.48 11.3 249200.0 11.16
2020-06-16 11.78 11.25 11.63 11.62 177700.0 11.39
2020-06-15 11.36 10.41 10.68 11.15 185300.0 10.93
2020-06-12 11.33 10.61 11.31 11.02 191300.0 10.81
2020-06-11 11.33 10.66 11.33 10.83 205200.0 10.62
2020-06-10 12.75 11.64 12.75 11.67 165700.0 11.44
2020-06-09 13.1 12.5 13.0 12.84 138300.0 12.59
2020-06-08 13.56 13.0 13.42 13.05 119100.0 12.8
2020-06-05 13.2 12.1 12.25 13.15 391900.0 12.89
2020-06-04 11.8 11.36 11.64 11.54 170400.0 11.32
2020-06-03 12.09 11.56 11.56 11.76 126100.0 11.53
2020-06-02 11.7 11.07 11.54 11.2 104100.0 10.98
2020-06-01 11.72 11.35 11.6 11.42 183500.0 11.2
2020-05-29 11.83 11.18 11.49 11.52 239100.0 11.3
2020-05-28 12.33 11.61 12.33 11.67 195200.0 11.44
2020-05-27 12.18 11.4 11.71 12.08 182100.0 11.84
2020-05-26 11.33 11.1 11.16 11.19 124300.0 10.97
2020-05-22 10.85 10.46 10.82 10.61 86500.0 10.4
2020-05-21 10.97 10.71 10.78 10.76 69700.0 10.55
2020-05-20 11.05 10.46 10.51 10.83 163800.0 10.62
2020-05-19 11.2 10.24 11.2 10.25 184700.0 10.05
2020-05-18 11.37 10.48 10.49 11.31 278400.0 11.09
2020-05-15 10.15 9.89 10.0 9.97 154800.0 9.78
2020-05-14 10.15 9.53 9.89 10.02 174200.0 9.82
2020-05-13 10.75 9.71 10.32 9.99 169200.0 9.8
2020-05-12 10.97 10.4 10.97 10.43 124100.0 10.23
2020-05-11 11.24 10.74 11.18 10.86 208100.0 10.65
2020-05-08 11.61 11.18 11.34 11.45 162700.0 11.23
2020-05-07 11.52 10.76 10.84 11.11 210900.0 10.89
2020-05-06 11.2 10.59 11.07 10.68 138700.0 10.47
2020-05-05 11.63 10.97 11.39 11.05 139300.0 10.83
2020-05-04 11.35 11.02 11.24 11.22 150800.0 11.0
2020-05-01 11.69 11.03 11.5 11.48 139700.0 11.26
2020-04-30 12.31 11.72 12.31 11.78 157800.0 11.55
2020-04-29 12.9 12.34 12.55 12.67 204100.0 12.42
2020-04-28 12.16 11.74 11.87 12.09 207000.0 11.85
2020-04-27 11.46 10.54 10.65 11.44 199700.0 11.22
2020-04-24 10.85 10.39 10.76 10.48 132600.0 10.28
2020-04-23 10.95 10.32 10.34 10.73 270800.0 10.52
2020-04-22 10.55 10.1 10.4 10.38 150900.0 10.18
2020-04-21 10.59 10.11 10.11 10.4 96600.0 10.2
2020-04-20 10.82 10.39 10.47 10.57 129300.0 10.36
2020-04-17 10.83 10.25 10.29 10.77 166100.0 10.56
2020-04-16 10.45 9.72 10.07 9.97 234300.0 9.78
2020-04-15 10.55 10.07 10.45 10.12 173200.0 9.92
2020-04-14 11.49 10.8 11.38 10.93 191500.0 10.72
2020-04-13 12.01 11.07 11.88 11.22 145500.0 11.0
2020-04-09 12.01 10.91 11.05 11.92 229800.0 11.69
2020-04-08 11.13 10.44 10.44 10.97 218600.0 10.76
2020-04-07 10.88 10.19 10.52 10.32 330400.0 10.12
2020-04-06 10.46 9.94 10.3 10.32 327500.0 10.12
2020-04-03 10.31 9.85 10.15 9.98 241400.0 9.79
2020-04-02 10.46 10.15 10.25 10.34 240400.0 10.14
2020-04-01 10.91 10.3 10.84 10.39 195900.0 10.19
2020-03-31 11.25 10.79 11.19 11.22 376200.0 11.0
2020-03-30 11.42 10.79 11.3 11.27 215700.0 11.05
2020-03-27 11.79 11.14 11.5 11.19 215800.0 10.97
2020-03-26 11.91 10.95 10.95 11.81 238500.0 11.58
2020-03-25 11.18 10.22 10.45 10.84 243100.0 10.63
2020-03-24 10.35 9.71 10.14 10.29 445100.0 10.09
2020-03-23 9.76 8.88 9.64 9.69 302600.0 9.5
2020-03-20 11.14 9.71 10.74 9.71 403700.0 9.52
2020-03-19 11.33 10.0 10.26 10.91 269000.0 10.7
2020-03-18 12.15 10.23 12.02 10.25 216800.0 10.05
2020-03-17 12.86 11.11 11.79 12.85 302200.0 12.52
2020-03-16 12.59 11.64 12.23 11.7 207500.0 11.4
2020-03-13 13.98 12.82 13.34 13.51 292400.0 13.16
2020-03-12 13.57 12.56 13.44 12.78 376500.0 12.45
2020-03-11 14.7 13.94 14.53 14.11 277800.0 13.75
2020-03-10 15.15 14.24 14.95 14.93 210900.0 14.55
2020-03-09 15.38 14.46 15.35 14.63 215300.0 14.26
2020-03-06 16.36 15.81 16.02 16.2 220500.0 15.79
2020-03-05 16.62 16.17 16.45 16.4 197300.0 15.98
2020-03-04 16.87 16.44 16.57 16.72 232400.0 16.29
2020-03-03 17.14 16.32 17.04 16.53 284900.0 16.11
2020-03-02 17.18 16.41 16.47 17.18 170600.0 16.74
2020-02-28 16.94 16.21 16.44 16.51 280700.0 16.09
2020-02-27 17.39 16.75 17.12 16.78 254200.0 16.35
2020-02-26 17.52 17.2 17.22 17.25 170100.0 16.81
2020-02-25 17.79 17.24 17.65 17.24 216600.0 16.8
2020-02-24 17.79 17.52 17.52 17.67 153100.0 17.22
2020-02-21 18.12 17.86 18.12 17.86 103200.0 17.4
2020-02-20 18.18 17.98 18.08 18.1 96400.0 17.64
2020-02-19 18.3 18.0 18.0 18.1 142100.0 17.64
2020-02-18 18.26 17.92 17.94 18.02 156700.0 17.56