Skip to main content

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

Historical Prices

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.