Eagle Bancorp [Mt] (NQ: EBMT )

23.52 USD -0.02 (-0.08%)
Official Closing Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 23.49 23.65 23.20 23.52 15,300 -0.02(-0.08%)
Apr 08, 2021 23.29 23.58 23.03 23.54 9,657 +0.14(+0.60%)
Apr 07, 2021 23.64 23.69 22.95 23.40 17,735 -0.08(-0.34%)
Apr 06, 2021 23.81 24.39 23.31 23.48 13,265 -0.16(-0.68%)
Apr 05, 2021 23.86 23.99 23.49 23.64 29,734 -0.54(-2.23%)
Apr 01, 2021 24.63 24.63 23.91 24.18 17,900 -0.14(-0.58%)
Mar 31, 2021 24.50 24.89 24.30 24.32 58,885 -0.29(-1.18%)
Mar 30, 2021 23.93 24.87 23.67 24.61 25,132 +0.18(+0.74%)
Mar 29, 2021 24.59 25.01 24.43 24.43 15,034 -0.58(-2.32%)
Mar 26, 2021 25.08 25.14 24.51 25.01 21,300 +0.37(+1.50%)
Mar 25, 2021 24.03 24.89 23.35 24.64 32,194 +0.64(+2.67%)
Mar 24, 2021 24.25 25.16 24.00 24.00 16,049 -0.01(-0.04%)
Mar 23, 2021 25.11 25.33 23.62 24.01 33,942 -0.81(-3.26%)
Mar 22, 2021 25.50 25.50 24.54 24.82 31,149 -0.50(-1.97%)
Mar 19, 2021 25.22 25.32 24.53 25.32 53,800 +0.19(+0.76%)
Mar 18, 2021 24.83 25.23 24.64 25.13 25,374 +0.52(+2.11%)
Mar 17, 2021 24.83 24.85 24.37 24.61 20,417 -0.55(-2.19%)
Mar 16, 2021 25.80 25.80 24.61 25.16 27,106 -0.72(-2.78%)
Mar 15, 2021 24.78 26.13 24.67 25.88 36,528 +0.78(+3.11%)
Mar 12, 2021 24.36 25.11 23.22 25.10 23,100 +0.38(+1.54%)
Mar 11, 2021 24.74 24.74 24.22 24.72 23,171 +0.12(+0.49%)
Mar 10, 2021 24.60 24.98 24.32 24.60 27,125 +0.00(+0.00%)
Mar 09, 2021 24.63 24.82 24.26 24.60 28,921 -0.13(-0.53%)
Mar 08, 2021 25.20 25.26 24.61 24.73 38,867 -0.54(-2.14%)
Mar 05, 2021 24.08 25.42 23.79 25.27 49,100 +1.27(+5.29%)
Mar 04, 2021 24.52 25.89 23.86 24.00 43,627 -0.60(-2.44%)
Mar 03, 2021 23.04 24.95 23.04 24.60 79,441 +1.48(+6.40%)
Mar 02, 2021 22.99 23.41 22.73 23.12 21,970 +0.19(+0.83%)
Mar 01, 2021 22.25 22.99 21.95 22.93 39,991 +1.16(+5.33%)
Feb 26, 2021 21.70 22.50 21.43 21.77 156,800 +0.17(+0.79%)
Feb 25, 2021 21.20 21.74 21.20 21.60 52,312 +0.31(+1.46%)
Feb 24, 2021 21.15 21.43 21.02 21.29 34,793 +0.31(+1.48%)
Feb 23, 2021 20.95 21.25 20.74 20.98 17,312 -0.04(-0.19%)
Feb 22, 2021 20.91 21.11 20.91 21.02 18,163 +0.07(+0.33%)
Feb 19, 2021 20.68 20.96 20.68 20.95 9,600 +0.32(+1.55%)
Feb 18, 2021 20.96 21.08 20.55 20.63 14,523 -0.44(-2.09%)
Feb 17, 2021 21.37 21.37 21.05 21.07 17,268 -0.16(-0.75%)
Feb 16, 2021 21.27 21.55 21.00 21.23 23,978 -0.07(-0.33%)
Feb 12, 2021 21.37 21.59 21.02 21.30 30,900 -0.04(-0.19%)
Feb 11, 2021 21.18 21.34 20.86 21.34 21,163 +0.10(+0.47%)
Feb 10, 2021 21.42 21.42 21.00 21.24 16,003 -0.10(-0.47%)
Feb 09, 2021 21.46 21.61 20.73 21.34 31,729 -0.16(-0.74%)
Feb 08, 2021 20.73 21.50 20.27 21.50 28,893 +0.76(+3.66%)
Feb 05, 2021 20.76 21.06 20.39 20.74 22,300 -0.08(-0.38%)
Feb 04, 2021 20.85 21.00 20.68 20.82 16,708 -0.13(-0.62%)
Feb 03, 2021 21.10 21.16 20.60 20.95 14,427 -0.31(-1.46%)
Feb 02, 2021 21.00 21.39 20.52 21.26 16,683 +0.14(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.