Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	42.08	42.93	41.92	42.67	118,975	+1.37(+3.33%)
Feb 28, 2024	41.36	41.81	41.21	41.30	90,658	-0.31(-0.74%)
Feb 27, 2024	41.42	41.70	41.06	41.61	63,839	+0.59(+1.43%)
Feb 26, 2024	41.48	41.51	40.62	41.02	57,592	-0.39(-0.94%)
Feb 23, 2024	41.05	41.86	40.91	41.41	80,033	+0.31(+0.75%)
Feb 22, 2024	41.07	41.80	40.90	41.10	74,859	-0.12(-0.29%)
Feb 21, 2024	41.21	41.40	40.71	41.22	78,925	-0.07(-0.17%)
Feb 20, 2024	41.46	42.02	40.98	41.29	69,836	-0.60(-1.43%)
Feb 16, 2024	42.78	42.99	41.87	41.89	110,994	-1.24(-2.89%)
Feb 15, 2024	39.83	43.62	39.83	43.13	337,091	+3.39(+8.52%)
Feb 14, 2024	39.12	39.81	38.94	39.75	132,356	+1.16(+3.02%)
Feb 13, 2024	39.24	39.30	37.97	38.58	138,658	-1.53(-3.82%)
Feb 12, 2024	40.32	41.03	40.05	40.12	134,110	-0.20(-0.49%)
Feb 09, 2024	39.31	40.32	38.84	40.31	228,528	+1.24(+3.19%)
Feb 08, 2024	38.89	39.30	38.87	39.07	76,250	+0.07(+0.18%)
Feb 07, 2024	39.68	39.68	38.69	39.00	96,906	-0.61(-1.53%)
Feb 06, 2024	39.54	40.39	39.23	39.61	120,650	-0.03(-0.08%)
Feb 05, 2024	40.70	40.88	39.19	39.64	135,427	-1.34(-3.28%)
Feb 02, 2024	41.69	42.03	40.65	40.98	135,209	-1.01(-2.40%)

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.