Skip to main content

Merchants Bancorp (NQ: MBIN )

38.47 -0.78 (-2.00%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.10 20.34 19.08 19.18 97,777 -0.64(-3.21%)
Jan 28, 2021 19.40 20.05 19.09 19.82 89,111 +0.50(+2.56%)
Jan 27, 2021 19.34 19.96 18.45 19.32 93,842 -0.19(-0.99%)
Jan 26, 2021 19.43 19.60 19.18 19.52 44,676 +0.11(+0.56%)
Jan 25, 2021 19.55 19.56 18.69 19.41 92,576 -0.14(-0.72%)
Jan 22, 2021 19.34 19.91 19.13 19.55 67,309 -0.02(-0.10%)
Jan 21, 2021 19.92 19.99 19.30 19.57 48,680 -0.16(-0.82%)
Jan 20, 2021 19.56 20.08 19.40 19.73 41,287 +0.11(+0.56%)
Jan 19, 2021 20.10 20.32 19.23 19.62 60,631 -0.03(-0.16%)
Jan 15, 2021 19.97 20.04 19.16 19.65 103,995 -0.60(-2.99%)
Jan 14, 2021 20.18 20.58 19.99 20.26 90,881 +0.30(+1.52%)
Jan 13, 2021 20.46 20.51 19.72 19.96 47,349 -0.55(-2.70%)
Jan 12, 2021 20.12 20.61 20.12 20.51 59,448 +0.51(+2.54%)
Jan 11, 2021 19.77 20.08 19.43 20.00 44,560 +0.16(+0.81%)
Jan 08, 2021 19.83 20.26 19.42 19.84 75,859 -0.21(-1.03%)
Jan 07, 2021 20.42 20.42 19.61 20.05 79,383 +0.48(+2.47%)
Jan 06, 2021 18.62 20.00 18.62 19.56 138,581 +1.25(+6.85%)
Jan 05, 2021 17.85 18.62 17.85 18.31 106,140 +0.41(+2.26%)
Jan 04, 2021 17.34 17.94 17.34 17.90 92,838 +0.13(+0.72%)
Dec 31, 2020 17.77 17.77 17.77 139,841 +0.08(+0.47%)
Dec 30, 2020 17.56 18.06 17.56 17.69 139,841 +0.02(+0.11%)
Dec 29, 2020 18.26 18.26 17.40 17.67 90,978 -0.25(-1.40%)
Dec 28, 2020 18.06 18.66 17.76 17.92 68,654 +0.03(+0.14%)
Dec 24, 2020 19.10 19.28 17.87 17.90 37,463 -0.19(-1.07%)
Dec 23, 2020 18.72 18.72 17.82 18.09 57,694 +0.10(+0.54%)
Dec 22, 2020 17.94 18.24 17.73 17.99 83,919 -0.27(-1.48%)
Dec 21, 2020 18.43 18.60 17.92 18.26 124,757 -0.16(-0.87%)
Dec 18, 2020 18.95 19.84 18.02 18.42 179,543 -0.55(-2.92%)
Dec 17, 2020 18.83 19.06 18.67 18.98 82,622 +0.36(+1.93%)
Dec 16, 2020 18.81 18.95 18.22 18.62 58,228 -0.07(-0.38%)
Dec 15, 2020 18.10 18.78 17.93 18.69 63,311 +0.77(+4.31%)
Dec 14, 2020 18.31 18.40 17.88 17.92 76,474 -0.31(-1.69%)
Dec 11, 2020 17.36 18.53 17.36 18.22 65,472 +0.04(+0.21%)
Dec 10, 2020 17.95 18.24 17.55 18.19 62,344 +0.38(+2.16%)
Dec 09, 2020 17.58 17.86 17.51 17.80 88,941 +0.27(+1.54%)
Dec 08, 2020 17.32 17.53 17.15 17.53 64,211 +0.12(+0.70%)
Dec 07, 2020 17.40 18.31 17.11 17.41 141,167 +0.20(+1.16%)
Dec 04, 2020 17.24 17.45 17.14 17.21 96,962 +0.18(+1.05%)
Dec 03, 2020 17.50 17.50 16.95 17.03 163,019 -0.05(-0.30%)
Dec 02, 2020 17.43 17.45 16.96 17.08 52,406 -0.19(-1.08%)
Dec 01, 2020 16.83 17.41 16.56 17.27 82,290 +0.18(+1.05%)
Nov 30, 2020 17.72 17.86 16.97 17.09 84,544 -0.46(-2.60%)
Nov 27, 2020 17.54 17.54 17.14 17.54 39,439 +0.02(+0.11%)
Nov 25, 2020 17.60 18.13 17.17 17.53 177,088 -0.07(-0.40%)
Nov 24, 2020 17.17 17.60 16.91 17.60 369,686 +0.46(+2.66%)
Nov 23, 2020 17.38 17.57 16.89 17.14 102,388 -0.15(-0.89%)
Nov 20, 2020 17.12 17.55 16.42 17.29 118,630 -0.11(-0.63%)
Nov 19, 2020 17.35 17.56 16.88 17.40 134,606 +0.01(+0.07%)
Nov 18, 2020 18.41 18.52 17.36 17.39 101,955 -0.67(-3.69%)
Nov 17, 2020 17.49 18.40 17.26 18.06 191,191 +0.47(+2.66%)
Nov 16, 2020 16.67 17.83 16.54 17.59 147,133 +1.34(+8.25%)
Nov 13, 2020 15.84 16.40 15.41 16.25 273,115 +0.40(+2.51%)
Nov 12, 2020 15.70 15.88 15.35 15.85 166,419 +0.08(+0.53%)
Nov 11, 2020 16.07 16.07 14.78 15.77 103,684 -0.05(-0.32%)
Nov 10, 2020 14.97 15.88 14.82 15.82 152,804 +1.03(+6.98%)
Nov 09, 2020 15.20 15.37 14.48 14.79 183,632 +1.24(+9.19%)
Nov 06, 2020 14.00 14.08 13.51 13.54 63,602 -0.57(-4.05%)
Nov 05, 2020 14.24 14.41 14.01 14.11 107,031 +0.00(+0.00%)
Nov 04, 2020 14.48 14.58 13.98 14.11 74,179 -0.48(-3.30%)
Nov 03, 2020 14.52 15.13 14.40 14.59 96,298 +0.29(+2.02%)
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.