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 10.49 10.02 10.30 211,007 +0.20(+2.00%)
Oct 30, 2019 10.40 10.40 10.02 10.09 52,806 -0.28(-2.73%)
Oct 29, 2019 10.42 10.68 10.34 10.38 32,829 -0.03(-0.30%)
Oct 28, 2019 10.56 10.60 10.28 10.41 27,399 +0.01(+0.06%)
Oct 25, 2019 10.14 10.49 10.11 10.40 19,349 +0.21(+2.04%)
Oct 24, 2019 10.21 10.33 10.06 10.20 62,625 -0.11(-1.04%)
Oct 23, 2019 10.14 10.47 10.14 10.30 61,248 +0.13(+1.24%)
Oct 22, 2019 10.10 10.33 9.987 10.18 74,438 -0.06(-0.55%)
Oct 21, 2019 10.09 10.28 9.867 10.23 71,202 +0.23(+2.27%)
Oct 18, 2019 9.962 10.25 9.911 10.01 70,579 -0.03(-0.31%)
Oct 17, 2019 10.08 10.13 9.930 10.04 40,588 +0.01(+0.13%)
Oct 16, 2019 10.20 10.21 9.974 10.02 38,799 -0.05(-0.50%)
Oct 15, 2019 10.02 10.34 9.993 10.08 62,417 +0.08(+0.76%)
Oct 14, 2019 9.930 10.23 9.828 10.000 45,340 -0.04(-0.38%)
Oct 11, 2019 10.18 10.25 9.962 10.04 58,208 +0.09(+0.89%)
Oct 10, 2019 9.766 10.11 9.620 9.949 29,386 +0.23(+2.33%)
Oct 09, 2019 9.867 10.04 9.669 9.722 60,961 -0.08(-0.84%)
Oct 08, 2019 10.02 10.02 9.722 9.804 40,663 -0.17(-1.71%)
Oct 07, 2019 9.981 10.14 9.905 9.974 25,557 -0.05(-0.50%)
Oct 04, 2019 9.987 10.04 9.773 10.02 35,844 +0.04(+0.38%)
Oct 03, 2019 9.943 10.34 9.647 9.987 30,671 +0.00(+0.00%)
Oct 02, 2019 10.08 10.20 9.697 9.987 47,274 -0.18(-1.80%)
Oct 01, 2019 10.38 10.72 10.15 10.17 79,866 -0.26(-2.48%)
Sep 30, 2019 10.49 10.55 10.40 10.43 64,447 -0.04(-0.36%)
Sep 27, 2019 10.50 10.62 10.40 10.47 33,148 -0.03(-0.30%)
Sep 26, 2019 10.44 10.54 10.40 10.50 43,741 +0.03(+0.24%)
Sep 25, 2019 10.34 10.64 10.17 10.47 100,487 +0.13(+1.28%)
Sep 24, 2019 10.62 10.62 10.21 10.34 106,143 -0.17(-1.62%)
Sep 23, 2019 10.20 10.57 10.20 10.51 72,489 +0.35(+3.48%)
Sep 20, 2019 10.44 10.58 10.11 10.16 328,472 -0.30(-2.89%)
Sep 19, 2019 10.78 10.86 10.38 10.46 86,881 -0.28(-2.64%)
Sep 18, 2019 10.78 11.34 10.43 10.74 42,804 -0.03(-0.23%)
Sep 17, 2019 11.03 11.03 10.76 10.77 40,952 -0.13(-1.21%)
Sep 16, 2019 10.73 11.22 10.40 10.90 71,028 +0.28(+2.67%)
Sep 13, 2019 10.29 10.78 10.25 10.62 76,923 +0.45(+4.40%)
Sep 12, 2019 10.70 10.74 10.02 10.17 351,825 -0.59(-5.51%)
Sep 11, 2019 10.32 10.81 10.31 10.76 135,668 +0.46(+4.51%)
Sep 10, 2019 10.40 10.77 10.24 10.30 97,566 -0.11(-1.03%)
Sep 09, 2019 10.02 10.52 10.02 10.40 45,937 +0.41(+4.08%)
Sep 06, 2019 10.37 10.37 9.984 9.996 29,143 -0.16(-1.55%)
Sep 05, 2019 9.946 10.28 9.915 10.15 87,860 +0.38(+3.92%)
Sep 04, 2019 9.871 10.06 9.620 9.770 106,725 +0.04(+0.45%)
Sep 03, 2019 10.03 10.08 9.639 9.726 75,493 -0.23(-2.33%)
Aug 30, 2019 10.06 10.45 9.852 9.959 38,062 -0.08(-0.81%)
Aug 29, 2019 9.821 10.57 9.406 10.04 57,173 +0.21(+2.17%)
Aug 28, 2019 9.645 9.946 9.350 9.827 53,699 +0.27(+2.83%)
Aug 27, 2019 9.755 9.755 9.381 9.557 75,425 -0.18(-1.87%)
Aug 26, 2019 9.513 9.927 9.472 9.739 50,383 +0.20(+2.11%)
Aug 23, 2019 9.770 10.17 9.477 9.538 34,399 -0.28(-2.88%)
Aug 22, 2019 10.21 10.57 9.821 9.821 67,314 -0.37(-3.64%)
Aug 21, 2019 9.852 10.27 9.852 10.19 37,046 +0.31(+3.11%)
Aug 20, 2019 9.695 9.984 9.193 9.883 42,164 +0.16(+1.61%)
Aug 19, 2019 9.883 10.01 9.576 9.726 77,467 +0.06(+0.65%)
Aug 16, 2019 10.05 10.14 9.519 9.664 74,372 -0.33(-3.27%)
Aug 15, 2019 10.03 10.55 9.946 9.990 36,659 -0.04(-0.38%)
Aug 14, 2019 10.40 10.56 9.934 10.03 66,108 -0.80(-7.37%)
Aug 13, 2019 11.79 11.79 10.53 10.83 94,431 -0.14(-1.32%)
Aug 12, 2019 10.86 11.04 10.82 10.97 58,940 +0.02(+0.17%)
Aug 09, 2019 11.20 11.30 10.91 10.95 76,283 -0.24(-2.19%)
Aug 08, 2019 11.08 11.36 10.99 11.20 90,373 +0.29(+2.65%)
Aug 07, 2019 10.80 11.11 10.73 10.91 58,783 -0.03(-0.23%)
Aug 06, 2019 10.74 11.19 10.74 10.93 55,674 -0.02(-0.17%)
Aug 05, 2019 11.06 11.32 10.71 10.95 68,792 -0.30(-2.62%)
Aug 02, 2019 11.26 11.27 10.86 11.25 71,506 -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.