Skip to main content

Merchants Bancorp (NQ: MBIN )

40.04 -0.13 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.77 12.77 12.30 12.44 64,515 -0.24(-1.87%)
Dec 28, 2018 12.37 12.76 11.99 12.67 43,812 +0.44(+3.56%)
Dec 27, 2018 12.06 12.28 12.01 12.24 87,523 +0.02(+0.15%)
Dec 26, 2018 11.92 12.24 11.75 12.22 92,608 +0.39(+3.26%)
Dec 24, 2018 11.93 11.99 11.81 11.83 12,838 -0.16(-1.30%)
Dec 21, 2018 12.08 12.09 11.81 11.99 180,866 -0.17(-1.43%)
Dec 20, 2018 12.35 12.35 11.96 12.16 35,517 -0.14(-1.11%)
Dec 19, 2018 12.74 12.77 12.23 12.30 28,996 -0.35(-2.76%)
Dec 18, 2018 13.01 13.01 12.39 12.65 133,862 -0.34(-2.64%)
Dec 17, 2018 13.09 13.09 12.71 12.99 64,251 -0.09(-0.71%)
Dec 14, 2018 13.01 13.09 12.77 13.09 22,146 +0.01(+0.10%)
Dec 13, 2018 13.38 13.38 12.74 13.07 43,334 -0.18(-1.36%)
Dec 12, 2018 12.95 13.46 12.46 13.25 53,658 +0.42(+3.29%)
Dec 11, 2018 12.43 13.23 12.43 12.83 72,842 +0.50(+4.03%)
Dec 10, 2018 12.56 13.05 12.02 12.33 92,219 -0.70(-5.39%)
Dec 07, 2018 13.48 13.51 12.91 13.04 72,904 -0.39(-2.87%)
Dec 06, 2018 13.50 13.67 13.30 13.42 40,234 -0.16(-1.14%)
Dec 04, 2018 14.48 14.48 13.19 13.58 73,226 -0.94(-6.50%)
Dec 03, 2018 14.85 14.85 14.33 14.52 21,100 -0.32(-2.18%)
Nov 30, 2018 14.77 14.85 14.55 14.84 41,522 +0.20(+1.36%)
Nov 29, 2018 14.70 14.88 14.27 14.65 32,181 +0.07(+0.51%)
Nov 28, 2018 14.44 14.75 14.06 14.57 42,111 +0.35(+2.49%)
Nov 27, 2018 14.07 14.43 13.83 14.22 24,275 +0.06(+0.44%)
Nov 26, 2018 14.91 14.91 13.60 14.15 74,153 -0.76(-5.08%)
Nov 23, 2018 14.67 15.01 14.47 14.91 9,656 +0.11(+0.76%)
Nov 21, 2018 14.80 14.80 14.80 0 +0.25(+1.71%)
Nov 20, 2018 14.86 14.91 14.55 14.55 13,467 -0.37(-2.46%)
Nov 19, 2018 14.91 15.01 14.51 14.92 31,197 -0.08(-0.54%)
Nov 16, 2018 15.27 15.32 14.74 15.00 67,915 -0.30(-1.95%)
Nov 15, 2018 14.23 15.80 14.23 15.30 35,404 +0.84(+5.80%)
Nov 14, 2018 14.35 14.48 13.48 14.46 18,942 +0.26(+1.84%)
Nov 13, 2018 14.38 14.52 14.13 14.20 19,959 -0.17(-1.17%)
Nov 12, 2018 14.27 14.51 14.04 14.37 24,026 +0.10(+0.70%)
Nov 09, 2018 14.54 14.54 13.92 14.27 41,522 -0.19(-1.33%)
Nov 08, 2018 14.47 14.50 13.79 14.46 16,235 -0.09(-0.60%)
Nov 07, 2018 14.32 14.83 14.15 14.55 18,042 +0.21(+1.47%)
Nov 06, 2018 14.10 14.35 14.10 14.33 45,497 +0.20(+1.41%)
Nov 05, 2018 13.74 14.25 13.74 14.14 23,847 +0.34(+2.43%)
Nov 02, 2018 13.73 14.25 13.70 13.80 32,348 +0.06(+0.45%)
Nov 01, 2018 14.25 14.32 13.68 13.74 54,677 -0.55(-3.87%)
Oct 31, 2018 14.25 14.40 13.94 14.29 104,746 +0.51(+3.70%)
Oct 30, 2018 13.81 14.14 13.47 13.78 76,601 +0.01(+0.09%)
Oct 29, 2018 14.27 14.27 13.68 13.77 36,822 -0.39(-2.76%)
Oct 26, 2018 13.92 14.34 13.67 14.16 40,395 +0.07(+0.48%)
Oct 25, 2018 14.33 14.40 14.06 14.09 23,247 +0.24(+1.75%)
Oct 24, 2018 14.07 14.26 13.84 13.85 70,703 -0.18(-1.28%)
Oct 23, 2018 14.10 14.47 13.68 14.03 12,612 -0.24(-1.70%)
Oct 22, 2018 13.40 14.50 13.40 14.27 34,133 +0.60(+4.41%)
Oct 19, 2018 14.20 14.61 13.42 13.67 51,822 -0.54(-3.80%)
Oct 18, 2018 14.46 14.88 14.14 14.21 31,864 -0.35(-2.39%)
Oct 17, 2018 14.79 14.79 14.43 14.56 31,642 -0.27(-1.84%)
Oct 16, 2018 14.26 14.88 14.21 14.83 35,591 +0.58(+4.10%)
Oct 15, 2018 14.42 14.64 14.10 14.25 48,122 -0.13(-0.91%)
Oct 12, 2018 15.27 15.31 14.32 14.38 121,186 -0.72(-4.77%)
Oct 11, 2018 15.27 15.58 14.94 15.10 45,912 -0.20(-1.30%)
Oct 10, 2018 15.35 15.60 15.23 15.30 54,992 -0.12(-0.77%)
Oct 09, 2018 15.37 15.48 15.30 15.42 67,933 +0.04(+0.24%)
Oct 08, 2018 15.12 15.49 15.09 15.38 54,062 +0.26(+1.73%)
Oct 05, 2018 15.24 15.39 14.97 15.12 64,536 -0.05(-0.33%)
Oct 04, 2018 15.19 15.36 15.13 15.17 30,985 -0.02(-0.12%)
Oct 03, 2018 15.22 15.43 15.08 15.19 70,086 -0.03(-0.20%)
Oct 02, 2018 15.61 16.01 14.99 15.22 75,724 -0.38(-2.43%)
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.