EBSB - Meridian Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201918.3918.5818.2818.5218.5264,700
Sep 16, 201918.5618.6518.3618.4918.4989,700
Sep 16, 20190.07 Dividend
Sep 13, 201918.7418.8318.6118.7318.66116,200
Sep 12, 201918.4918.7118.3318.6118.54123,900
Sep 11, 201918.2518.5718.0618.5418.4794,900
Sep 10, 201917.9318.2017.8218.1018.0371,100
Sep 09, 201917.5817.9117.4917.8717.8095,900
Sep 06, 201917.6617.7217.4917.4917.4249,100
Sep 05, 201917.4117.7817.4117.5317.4687,500
Sep 04, 201917.3817.4617.2017.2717.2169,700
Sep 03, 201917.3917.4417.1117.3517.2984,700
Aug 30, 201917.6317.7117.4317.4817.4179,100
Aug 29, 201917.6817.7817.5617.5817.5157,500
Aug 28, 201917.1917.6617.1917.5617.4977,500
Aug 27, 201917.7917.9717.2117.2217.16104,700
Aug 26, 201917.4617.7617.3417.7317.6682,400
Aug 23, 201917.6717.8117.2417.2817.22139,800
Aug 22, 201917.9517.9717.7917.7917.7271,400
Aug 21, 201917.8617.9317.7317.9117.8462,200
Aug 20, 201918.0718.1017.7917.8217.7539,700
Aug 19, 201918.2118.2118.0018.1118.0456,600
Aug 16, 201917.6518.0817.5618.0317.9689,800
Aug 15, 201917.6217.7117.5117.5817.5162,700
Aug 14, 201917.5617.6817.3617.6017.53122,800
Aug 13, 201917.7417.9617.7217.7917.7249,100
Aug 12, 201917.7317.7717.6017.7517.6855,800
Aug 09, 201917.9317.9517.7817.8117.7486,800
Aug 08, 201917.8218.1917.7217.9317.86136,100
Aug 07, 201917.6217.8517.3617.7817.71119,500
Aug 06, 201917.7617.8917.5517.8117.7488,500
Aug 05, 201917.6717.8117.5017.7317.66187,700
Aug 02, 201917.8818.0017.8017.8917.8287,700
Aug 01, 201918.3118.4717.9918.0517.98127,200
Jul 31, 201918.4218.6718.3418.3418.27144,200
Jul 30, 201918.0618.4118.0518.3918.32112,700
Jul 29, 201918.4018.4818.1418.1718.10144,900
Jul 26, 201918.1618.3818.1218.3418.27159,300
Jul 25, 201918.3718.5418.1518.1618.09149,600
Jul 24, 201918.6819.3218.0518.4618.39222,700
Jul 23, 201918.3018.6818.2518.6618.59224,300
Jul 22, 201918.4218.4618.2218.3318.2674,800
Jul 19, 201918.5018.5818.4518.4618.3986,400
Jul 18, 201918.4618.6218.4018.5718.5076,200
Jul 17, 201918.7018.7018.4018.4818.41163,900
Jul 16, 201918.8318.8818.6818.7018.6377,400
Jul 15, 201919.0619.0918.6818.8318.76118,200
Jul 12, 201918.9419.1018.8918.9918.92110,100
Jul 11, 201918.9318.9518.7218.9318.86134,000
Jul 10, 201919.0219.0718.8518.9218.8591,200
Jul 09, 201918.9519.0318.7918.9818.91149,900
Jul 08, 201919.1119.3218.9518.9518.88243,900
Jul 05, 201918.7619.0718.7619.0018.93259,200
Jul 03, 201918.6018.7018.4118.6918.62128,200
Jul 02, 201918.5018.8218.2118.4518.38240,600
Jul 01, 201917.9518.0317.7817.9517.8894,100
Jun 28, 201917.6217.9417.6217.8917.82276,700
Jun 27, 201917.1817.5017.1817.4917.42116,100
Jun 26, 201917.1117.2617.1117.1817.12208,800
Jun 25, 201917.1417.1916.9917.1117.0577,200
Jun 24, 201917.3017.5017.1017.1217.0699,900
Jun 21, 201917.4517.5617.3817.3917.33123,400
Jun 20, 201917.8317.8317.5417.6017.53122,700
Jun 19, 201917.8817.9517.6717.7617.69157,900
Jun 18, 201917.7418.0417.6617.8917.82127,500
Jun 17, 201917.7717.9017.6017.7017.63110,100
Jun 17, 20190.07 Dividend
Jun 14, 201917.7817.8817.7017.8217.6874,800
Jun 13, 201917.6517.7617.6017.7217.5886,900
Jun 12, 201917.4517.6717.4217.5917.4653,400
Jun 11, 201917.7217.7217.3417.4417.3195,000
Jun 10, 201917.4717.7417.4717.6417.51100,500
Jun 07, 201917.4017.4917.3317.4217.2971,200
Jun 06, 201917.4517.5617.2917.4017.2788,400
Jun 05, 201917.4817.5317.3117.4517.32108,800
Jun 04, 201917.5017.5417.2017.5017.37137,000
Jun 03, 201917.2217.4917.2217.3517.22223,600
May 31, 201917.0117.2817.0117.2717.14180,400
May 30, 201917.2117.3317.0317.1317.00153,500
May 29, 201916.9317.2016.8317.1617.03153,800
May 28, 201916.9417.2216.9417.0216.89203,900
May 24, 201916.9817.0416.8516.9916.8645,500
May 23, 201917.1017.1016.7616.8316.70133,100
May 22, 201917.1517.3217.0817.1817.05119,300
May 21, 201917.3417.4317.3117.3317.2036,500
May 20, 201916.9717.3516.9717.3317.2085,400
May 17, 201917.1917.3717.0417.0416.9198,400
May 16, 201917.3117.4917.2017.2717.14130,400
May 15, 201917.1817.3917.1117.3017.17100,800
May 14, 201917.1117.4217.0517.3617.2397,700
May 13, 201917.1817.3217.0717.1116.98161,000
May 10, 201917.2417.3817.1417.3717.24125,100
May 09, 201917.1417.3617.0917.3217.1976,500
May 08, 201917.3317.3917.2217.2517.1279,500
May 07, 201917.4817.5617.2517.3617.23103,500
May 06, 201917.3617.6217.2817.5817.4597,300
May 03, 201917.2717.5317.2517.5017.37104,500
May 02, 201917.1417.3017.0717.2917.1674,300
May 01, 201917.2617.3517.0317.1016.97114,200
Apr 30, 201917.3317.4017.1917.2217.09123,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...