Skip to main content

Merchants Bancorp (NQ: MBIN )

39.06 -1.67 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 23.74 24.05 23.74 23.95 40,931 +0.10(+0.41%)
Dec 29, 2022 23.79 24.11 23.73 23.85 38,433 +0.26(+1.08%)
Dec 28, 2022 24.08 24.13 23.59 23.60 34,516 -0.32(-1.32%)
Dec 27, 2022 24.27 24.36 23.73 23.91 82,682 -0.26(-1.06%)
Dec 23, 2022 23.96 24.27 23.96 24.17 23,933 +0.15(+0.61%)
Dec 22, 2022 24.13 24.13 23.67 24.02 65,308 -0.26(-1.05%)
Dec 21, 2022 23.82 24.35 23.68 24.28 130,669 +0.78(+3.31%)
Dec 20, 2022 23.66 23.77 23.40 23.50 57,317 -0.22(-0.91%)
Dec 19, 2022 23.98 24.33 23.47 23.71 93,272 -0.33(-1.39%)
Dec 16, 2022 23.88 24.11 23.64 24.05 131,206 -0.05(-0.20%)
Dec 15, 2022 24.33 24.57 23.98 24.10 71,490 -0.37(-1.53%)
Dec 14, 2022 24.58 24.93 24.43 24.47 59,187 -0.15(-0.60%)
Dec 13, 2022 25.01 25.33 24.40 24.62 52,206 +0.25(+1.01%)
Dec 12, 2022 24.48 24.75 24.23 24.37 42,786 -0.03(-0.14%)
Dec 09, 2022 24.14 24.45 24.06 24.41 30,890 +0.14(+0.59%)
Dec 08, 2022 24.31 24.45 24.17 24.27 33,554 +0.01(+0.04%)
Dec 07, 2022 24.19 24.47 24.07 24.26 38,883 -0.12(-0.48%)
Dec 06, 2022 24.25 24.50 24.10 24.37 55,356 -0.03(-0.12%)
Dec 05, 2022 24.70 25.18 24.05 24.40 44,346 -0.51(-2.05%)
Dec 02, 2022 24.71 25.17 24.61 24.91 60,904 +0.02(+0.08%)
Dec 01, 2022 25.29 25.29 24.69 24.89 60,904 -0.24(-0.94%)
Nov 30, 2022 24.48 25.15 24.15 25.13 86,195 +0.59(+2.40%)
Nov 29, 2022 24.34 24.78 24.29 24.54 53,417 +0.22(+0.89%)
Nov 28, 2022 24.58 24.72 24.17 24.33 33,323 -0.55(-2.21%)
Nov 25, 2022 24.50 24.88 24.50 24.88 7,493 +0.37(+1.52%)
Nov 23, 2022 24.73 25.02 24.46 24.50 28,046 -0.30(-1.23%)
Nov 22, 2022 24.57 24.90 24.51 24.81 32,604 +0.31(+1.28%)
Nov 21, 2022 24.58 24.68 24.43 24.49 38,874 +0.02(+0.08%)
Nov 18, 2022 24.37 24.69 24.21 24.47 51,745 +0.31(+1.30%)
Nov 17, 2022 24.00 24.44 24.00 24.16 60,715 -0.10(-0.40%)
Nov 16, 2022 24.09 24.26 23.98 24.26 94,257 +0.00(+0.00%)
Nov 15, 2022 24.34 24.76 24.17 24.26 48,283 +0.24(+0.98%)
Nov 14, 2022 23.88 24.11 23.56 24.02 46,568 -0.03(-0.12%)
Nov 11, 2022 24.48 24.90 24.01 24.05 43,975 -0.43(-1.76%)
Nov 10, 2022 23.95 24.69 23.95 24.48 60,905 +1.21(+5.19%)
Nov 09, 2022 23.67 23.97 23.25 23.27 46,004 -0.57(-2.39%)
Nov 08, 2022 24.03 24.24 23.60 23.84 95,475 -0.06(-0.25%)
Nov 07, 2022 23.43 24.12 23.30 23.90 99,983 +0.69(+2.96%)
Nov 04, 2022 22.54 23.26 22.54 23.22 48,858 +0.87(+3.91%)
Nov 03, 2022 23.08 23.08 22.31 22.34 62,340 -1.02(-4.37%)
Nov 02, 2022 23.67 24.23 23.32 23.36 62,726 -0.29(-1.25%)
Nov 01, 2022 23.77 23.82 23.53 23.66 52,765 +0.14(+0.58%)
Oct 31, 2022 23.55 23.65 23.02 23.52 84,244 -0.22(-0.91%)
Oct 28, 2022 23.91 24.42 23.62 23.74 112,505 -0.27(-1.15%)
Oct 27, 2022 24.04 24.34 23.91 24.01 50,466 +0.25(+1.03%)
Oct 26, 2022 23.91 24.14 23.74 23.77 34,913 -0.20(-0.82%)
Oct 25, 2022 23.54 23.99 23.54 23.96 60,487 +0.45(+1.92%)
Oct 24, 2022 23.25 23.81 23.21 23.51 60,807 +0.30(+1.31%)
Oct 21, 2022 23.16 23.38 23.01 23.21 56,221 +0.24(+1.03%)
Oct 20, 2022 23.55 23.75 22.70 22.97 100,914 -0.45(-1.93%)
Oct 19, 2022 23.80 24.10 23.22 23.42 69,793 -0.57(-2.37%)
Oct 18, 2022 24.25 24.47 23.80 23.99 39,534 +0.02(+0.08%)
Oct 17, 2022 23.62 24.06 23.56 23.97 55,662 +0.72(+3.08%)
Oct 14, 2022 23.93 23.93 23.24 23.25 38,559 -0.46(-1.95%)
Oct 13, 2022 22.37 23.72 22.16 23.72 95,418 +0.87(+3.83%)
Oct 12, 2022 22.88 23.18 22.62 22.84 51,747 +0.00(+0.00%)
Oct 11, 2022 22.73 23.02 22.59 22.84 51,880 +0.10(+0.43%)
Oct 10, 2022 23.25 23.25 22.70 22.74 55,084 -0.22(-0.94%)
Oct 07, 2022 23.08 23.15 22.71 22.96 62,119 -0.30(-1.31%)
Oct 06, 2022 23.56 23.75 23.25 23.26 71,831 -0.48(-2.03%)
Oct 05, 2022 24.02 24.25 23.64 23.75 47,922 -0.47(-1.95%)
Oct 04, 2022 23.57 24.33 23.57 24.22 96,680 +0.92(+3.96%)
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.