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 30, 2020 13.92 14.38 13.47 13.84 79,970 -0.05(-0.37%)
Oct 29, 2020 13.82 14.62 13.76 13.89 95,637 +0.32(+2.36%)
Oct 28, 2020 13.41 13.68 13.38 13.57 39,441 -0.29(-2.08%)
Oct 27, 2020 14.29 14.29 13.68 13.86 66,431 -0.54(-3.74%)
Oct 26, 2020 14.55 14.57 14.04 14.40 77,134 -0.51(-3.40%)
Oct 23, 2020 15.46 15.46 14.75 14.91 42,869 +0.33(+2.29%)
Oct 22, 2020 14.34 14.91 14.21 14.57 97,869 +0.43(+3.04%)
Oct 21, 2020 14.04 14.18 14.04 14.14 18,486 +0.12(+0.82%)
Oct 20, 2020 14.05 14.18 14.00 14.03 88,246 +0.12(+0.83%)
Oct 19, 2020 13.94 14.10 13.83 13.91 56,568 +0.10(+0.74%)
Oct 16, 2020 13.65 13.89 13.41 13.81 38,816 +0.10(+0.70%)
Oct 15, 2020 13.52 13.71 13.30 13.71 43,963 +0.15(+1.09%)
Oct 14, 2020 13.73 13.79 13.54 13.57 56,969 -0.08(-0.61%)
Oct 13, 2020 13.55 13.74 13.54 13.65 57,508 +0.02(+0.14%)
Oct 12, 2020 13.44 13.77 13.44 13.63 127,419 +0.23(+1.72%)
Oct 09, 2020 13.39 13.55 13.00 13.40 71,864 +0.19(+1.41%)
Oct 08, 2020 13.29 13.33 12.93 13.21 68,554 -0.03(-0.24%)
Oct 07, 2020 13.54 13.54 13.14 13.25 54,102 -0.17(-1.24%)
Oct 06, 2020 13.31 13.76 13.11 13.41 56,933 +0.10(+0.77%)
Oct 05, 2020 13.08 13.38 12.87 13.31 46,590 +0.44(+3.39%)
Oct 02, 2020 12.64 13.00 12.58 12.87 75,605 +0.06(+0.50%)
Oct 01, 2020 12.75 13.18 12.52 12.81 73,131 +0.17(+1.32%)
Sep 30, 2020 12.66 13.06 12.56 12.64 37,523 -0.06(-0.45%)
Sep 29, 2020 12.89 13.09 12.63 12.70 24,058 -0.12(-0.95%)
Sep 28, 2020 12.57 12.94 12.57 12.82 25,623 +0.37(+2.99%)
Sep 25, 2020 12.48 12.62 12.35 12.45 43,960 -0.14(-1.12%)
Sep 24, 2020 12.21 12.83 12.07 12.59 61,388 +0.37(+2.99%)
Sep 23, 2020 12.66 12.87 12.18 12.23 59,026 -0.39(-3.10%)
Sep 22, 2020 13.30 13.30 12.51 12.62 64,267 -0.66(-4.98%)
Sep 21, 2020 13.66 13.66 13.23 13.28 150,269 -0.49(-3.59%)
Sep 18, 2020 13.59 13.79 13.32 13.77 201,563 +0.27(+2.00%)
Sep 17, 2020 13.33 13.52 13.32 13.50 55,977 +0.03(+0.19%)
Sep 16, 2020 13.20 13.57 13.20 13.48 52,545 +0.33(+2.49%)
Sep 15, 2020 13.27 13.27 13.07 13.15 46,506 -0.02(-0.15%)
Sep 14, 2020 12.93 13.31 12.87 13.17 64,946 +0.35(+2.75%)
Sep 11, 2020 12.72 12.87 12.56 12.82 83,107 +0.10(+0.75%)
Sep 10, 2020 13.05 13.05 12.59 12.72 38,691 -0.23(-1.78%)
Sep 09, 2020 12.78 13.09 12.58 12.95 44,328 +0.31(+2.43%)
Sep 08, 2020 13.02 13.02 12.47 12.64 89,928 -0.54(-4.07%)
Sep 04, 2020 13.27 13.27 12.92 13.18 33,337 +0.06(+0.49%)
Sep 03, 2020 13.13 13.24 13.02 13.12 28,118 +0.02(+0.15%)
Sep 02, 2020 13.07 13.24 12.83 13.10 101,070 -0.04(-0.29%)
Sep 01, 2020 13.02 13.26 12.87 13.14 101,919 +0.12(+0.88%)
Aug 31, 2020 13.22 13.25 13.02 13.02 103,390 -0.05(-0.39%)
Aug 28, 2020 13.10 13.10 12.88 13.07 72,152 +0.10(+0.79%)
Aug 27, 2020 13.01 13.16 12.79 12.97 136,415 +0.06(+0.45%)
Aug 26, 2020 13.09 13.13 12.76 12.91 104,089 -0.08(-0.64%)
Aug 25, 2020 12.91 13.20 12.70 13.00 236,187 +0.15(+1.19%)
Aug 24, 2020 12.20 12.84 12.20 12.84 43,311 +0.65(+5.29%)
Aug 21, 2020 12.39 12.39 11.93 12.20 66,987 -0.20(-1.65%)
Aug 20, 2020 12.27 12.44 12.14 12.40 34,063 -0.05(-0.41%)
Aug 19, 2020 12.48 12.54 12.17 12.45 25,495 +0.05(+0.41%)
Aug 18, 2020 12.54 12.54 12.30 12.40 35,263 -0.30(-2.36%)
Aug 17, 2020 12.92 12.92 12.49 12.70 45,244 -0.22(-1.68%)
Aug 14, 2020 12.57 12.92 12.47 12.92 74,812 +0.35(+2.80%)
Aug 13, 2020 12.71 12.74 12.54 12.57 41,467 -0.14(-1.11%)
Aug 12, 2020 12.57 12.75 12.35 12.71 50,619 +0.33(+2.69%)
Aug 11, 2020 12.63 12.78 12.29 12.38 89,105 -0.23(-1.83%)
Aug 10, 2020 12.62 12.63 12.49 12.61 97,460 +0.03(+0.20%)
Aug 07, 2020 12.08 12.62 12.05 12.58 45,231 +0.45(+3.74%)
Aug 06, 2020 12.02 12.13 11.98 12.13 32,052 +0.03(+0.21%)
Aug 05, 2020 12.09 12.14 11.94 12.10 38,929 +0.05(+0.42%)
Aug 04, 2020 11.93 12.13 11.77 12.05 42,444 -0.01(-0.05%)
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.