Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merchants Bancorp (NQ: MBIN )

40.17 +0.68 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 10.26 10.48 10.02 10.29 211,108 +0.20(+2.00%)
Oct 30, 2019 10.40 10.40 10.02 10.09 52,831 -0.28(-2.73%)
Oct 29, 2019 10.41 10.68 10.34 10.37 32,845 -0.03(-0.30%)
Oct 28, 2019 10.56 10.60 10.28 10.40 27,412 +0.01(+0.06%)
Oct 25, 2019 10.14 10.48 10.10 10.40 19,359 +0.21(+2.04%)
Oct 24, 2019 10.21 10.32 10.06 10.19 62,655 -0.11(-1.04%)
Oct 23, 2019 10.13 10.46 10.13 10.30 61,278 +0.13(+1.24%)
Oct 22, 2019 10.10 10.33 9.982 10.17 74,474 -0.06(-0.55%)
Oct 21, 2019 10.09 10.28 9.863 10.23 71,237 +0.23(+2.27%)
Oct 18, 2019 9.957 10.24 9.907 10.00 70,613 -0.03(-0.31%)
Oct 17, 2019 10.08 10.12 9.926 10.03 40,608 +0.01(+0.13%)
Oct 16, 2019 10.19 10.21 9.970 10.02 38,818 -0.05(-0.50%)
Oct 15, 2019 10.01 10.33 9.989 10.07 62,447 +0.08(+0.76%)
Oct 14, 2019 9.926 10.22 9.823 9.995 45,362 -0.04(-0.38%)
Oct 11, 2019 10.17 10.25 9.957 10.03 58,236 +0.09(+0.89%)
Oct 10, 2019 9.762 10.10 9.615 9.944 29,400 +0.23(+2.33%)
Oct 09, 2019 9.863 10.03 9.664 9.718 60,990 -0.08(-0.84%)
Oct 08, 2019 10.02 10.02 9.718 9.799 40,682 -0.17(-1.71%)
Oct 07, 2019 9.976 10.13 9.900 9.970 25,570 -0.05(-0.50%)
Oct 04, 2019 9.982 10.04 9.768 10.02 35,862 +0.04(+0.38%)
Oct 03, 2019 9.938 10.34 9.642 9.982 30,685 +0.00(+0.00%)
Oct 02, 2019 10.07 10.20 9.692 9.982 47,296 -0.18(-1.80%)
Oct 01, 2019 10.37 10.72 10.15 10.16 79,904 -0.26(-2.48%)
Sep 30, 2019 10.49 10.54 10.40 10.42 64,478 -0.04(-0.36%)
Sep 27, 2019 10.50 10.61 10.40 10.46 33,164 -0.03(-0.30%)
Sep 26, 2019 10.44 10.54 10.40 10.49 43,762 +0.03(+0.24%)
Sep 25, 2019 10.34 10.64 10.16 10.47 100,536 +0.13(+1.28%)
Sep 24, 2019 10.61 10.61 10.21 10.34 106,194 -0.17(-1.62%)
Sep 23, 2019 10.19 10.56 10.19 10.51 72,523 +0.35(+3.48%)
Sep 20, 2019 10.44 10.57 10.10 10.15 328,630 -0.30(-2.89%)
Sep 19, 2019 10.77 10.85 10.37 10.45 86,922 -0.28(-2.64%)
Sep 18, 2019 10.77 11.34 10.43 10.74 42,825 -0.03(-0.23%)
Sep 17, 2019 11.03 11.03 10.76 10.76 40,971 -0.13(-1.21%)
Sep 16, 2019 10.73 11.22 10.39 10.90 71,062 +0.28(+2.67%)
Sep 13, 2019 10.28 10.77 10.24 10.61 76,960 +0.45(+4.40%)
Sep 12, 2019 10.69 10.73 10.01 10.16 351,994 -0.59(-5.51%)
Sep 11, 2019 10.32 10.81 10.31 10.76 135,733 +0.46(+4.51%)
Sep 10, 2019 10.39 10.77 10.24 10.29 97,613 -0.11(-1.03%)
Sep 09, 2019 10.02 10.51 10.02 10.40 45,959 +0.41(+4.08%)
Sep 06, 2019 10.37 10.37 9.979 9.992 29,157 -0.16(-1.55%)
Sep 05, 2019 9.941 10.27 9.910 10.15 87,902 +0.38(+3.92%)
Sep 04, 2019 9.866 10.05 9.615 9.766 106,776 +0.04(+0.45%)
Sep 03, 2019 10.03 10.08 9.634 9.722 75,530 -0.23(-2.33%)
Aug 30, 2019 10.05 10.44 9.847 9.954 38,080 -0.08(-0.81%)
Aug 29, 2019 9.816 10.57 9.402 10.04 57,200 +0.21(+2.17%)
Aug 28, 2019 9.640 9.941 9.345 9.822 53,725 +0.27(+2.83%)
Aug 27, 2019 9.750 9.750 9.377 9.552 75,461 -0.18(-1.87%)
Aug 26, 2019 9.508 9.923 9.467 9.734 50,408 +0.20(+2.11%)
Aug 23, 2019 9.766 10.17 9.472 9.534 34,415 -0.28(-2.88%)
Aug 22, 2019 10.21 10.56 9.816 9.816 67,346 -0.37(-3.63%)
Aug 21, 2019 9.847 10.27 9.847 10.19 37,063 +0.31(+3.11%)
Aug 20, 2019 9.690 9.979 9.188 9.879 42,184 +0.16(+1.61%)
Aug 19, 2019 9.879 10.00 9.571 9.722 77,504 +0.06(+0.65%)
Aug 16, 2019 10.04 10.13 9.515 9.659 74,408 -0.33(-3.27%)
Aug 15, 2019 10.03 10.54 9.941 9.985 36,676 -0.04(-0.38%)
Aug 14, 2019 10.39 10.55 9.929 10.02 66,140 -0.80(-7.37%)
Aug 13, 2019 11.78 11.78 10.53 10.82 94,476 -0.14(-1.32%)
Aug 12, 2019 10.85 11.03 10.81 10.96 58,969 +0.02(+0.17%)
Aug 09, 2019 11.19 11.29 10.91 10.95 76,320 -0.24(-2.19%)
Aug 08, 2019 11.07 11.35 10.99 11.19 90,416 +0.29(+2.65%)
Aug 07, 2019 10.79 11.11 10.73 10.90 58,811 -0.03(-0.23%)
Aug 06, 2019 10.73 11.18 10.73 10.93 55,701 -0.02(-0.17%)
Aug 05, 2019 11.05 11.31 10.71 10.95 68,825 -0.29(-2.62%)
Aug 02, 2019 11.25 11.27 10.85 11.24 71,540 -0.04(-0.33%)
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.