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 (%)
Feb 28, 2020 11.86 12.13 11.08 11.40 72,681 -0.68(-5.60%)
Feb 27, 2020 12.35 12.74 11.44 12.08 31,821 -0.49(-3.88%)
Feb 26, 2020 12.56 13.05 12.39 12.57 21,395 +0.04(+0.30%)
Feb 25, 2020 13.17 13.17 12.43 12.53 77,609 -0.60(-4.53%)
Feb 24, 2020 13.08 13.24 12.99 13.13 37,740 -0.16(-1.19%)
Feb 21, 2020 13.53 13.53 13.18 13.28 51,034 -0.24(-1.78%)
Feb 20, 2020 13.24 13.66 13.18 13.53 56,022 +0.26(+1.96%)
Feb 19, 2020 13.06 13.39 13.06 13.27 21,403 +0.06(+0.48%)
Feb 18, 2020 13.36 13.61 12.99 13.20 26,598 -0.16(-1.23%)
Feb 14, 2020 13.60 13.77 13.02 13.37 37,288 -0.11(-0.80%)
Feb 13, 2020 13.66 13.86 12.98 13.47 65,264 -0.20(-1.44%)
Feb 12, 2020 13.61 13.69 13.49 13.67 25,591 +0.10(+0.75%)
Feb 11, 2020 13.57 13.69 13.42 13.57 42,622 +0.06(+0.47%)
Feb 10, 2020 13.19 13.52 13.16 13.51 64,916 +0.33(+2.50%)
Feb 07, 2020 12.94 13.23 12.89 13.18 68,731 +0.21(+1.61%)
Feb 06, 2020 13.14 13.14 12.90 12.97 34,294 -0.16(-1.21%)
Feb 05, 2020 12.72 13.16 12.60 13.13 97,364 +0.47(+3.70%)
Feb 04, 2020 12.77 12.86 12.25 12.66 93,889 +0.02(+0.15%)
Feb 03, 2020 12.50 13.09 12.02 12.64 49,536 +0.18(+1.47%)
Jan 31, 2020 11.94 12.54 11.76 12.46 86,901 +1.11(+9.82%)
Jan 30, 2020 11.29 11.47 11.15 11.34 28,310 -0.01(-0.06%)
Jan 29, 2020 11.77 11.77 11.20 11.35 31,821 -0.42(-3.55%)
Jan 28, 2020 11.88 11.96 11.70 11.77 22,213 +0.03(+0.22%)
Jan 27, 2020 11.55 11.81 11.49 11.74 30,630 +0.00(+0.00%)
Jan 24, 2020 11.97 11.97 11.65 11.74 32,390 -0.21(-1.75%)
Jan 23, 2020 12.04 12.06 11.71 11.95 24,098 -0.10(-0.84%)
Jan 22, 2020 12.12 12.20 12.05 12.05 13,784 -0.04(-0.37%)
Jan 21, 2020 12.11 12.25 11.90 12.09 38,238 -0.01(-0.10%)
Jan 17, 2020 12.09 12.24 12.08 12.11 34,760 +0.01(+0.11%)
Jan 16, 2020 12.62 12.71 11.62 12.09 98,565 -0.43(-3.44%)
Jan 15, 2020 12.60 12.74 12.39 12.53 36,389 -0.08(-0.65%)
Jan 14, 2020 12.48 12.75 12.40 12.61 98,636 +0.09(+0.76%)
Jan 13, 2020 12.37 12.65 12.27 12.51 28,348 +0.14(+1.13%)
Jan 10, 2020 12.53 12.65 12.28 12.37 46,294 -0.17(-1.36%)
Jan 09, 2020 12.46 12.58 12.28 12.54 34,531 +0.11(+0.92%)
Jan 08, 2020 12.37 12.49 12.20 12.43 36,350 +0.04(+0.36%)
Jan 07, 2020 12.31 12.53 11.79 12.39 47,042 -0.03(-0.20%)
Jan 06, 2020 12.37 12.58 12.29 12.41 63,551 -0.08(-0.61%)
Jan 03, 2020 12.30 12.53 12.17 12.49 36,024 +0.23(+1.91%)
Jan 02, 2020 12.54 12.56 12.15 12.25 90,303 -0.22(-1.78%)
Dec 31, 2019 12.37 12.54 11.86 12.47 62,094 +0.04(+0.31%)
Dec 30, 2019 12.26 12.49 12.18 12.44 34,000 +0.15(+1.18%)
Dec 27, 2019 12.37 12.37 12.14 12.29 82,477 -0.05(-0.41%)
Dec 26, 2019 12.40 12.51 12.13 12.34 38,070 -0.05(-0.41%)
Dec 24, 2019 12.32 12.47 12.32 12.39 16,274 -0.04(-0.36%)
Dec 23, 2019 12.58 12.59 12.34 12.44 45,894 -0.12(-0.96%)
Dec 20, 2019 12.46 12.59 12.30 12.56 320,745 +0.18(+1.48%)
Dec 19, 2019 12.33 12.55 12.33 12.37 57,245 -0.03(-0.20%)
Dec 18, 2019 12.12 12.43 12.09 12.40 89,552 +0.32(+2.67%)
Dec 17, 2019 12.02 12.09 11.85 12.08 74,438 +0.09(+0.74%)
Dec 16, 2019 11.96 12.19 11.90 11.99 86,342 +0.13(+1.12%)
Dec 13, 2019 11.88 11.97 11.65 11.85 99,541 -0.01(-0.05%)
Dec 12, 2019 11.58 11.92 11.47 11.86 71,579 +0.26(+2.24%)
Dec 11, 2019 11.52 11.63 11.35 11.60 93,479 +0.09(+0.77%)
Dec 10, 2019 11.56 11.62 11.36 11.51 76,314 -0.01(-0.11%)
Dec 09, 2019 11.43 11.72 11.36 11.53 76,324 +0.06(+0.55%)
Dec 06, 2019 11.43 11.58 11.27 11.46 74,544 +0.14(+1.22%)
Dec 05, 2019 11.29 11.38 11.24 11.32 77,126 +0.05(+0.45%)
Dec 04, 2019 11.27 11.47 11.18 11.27 34,290 +0.06(+0.51%)
Dec 03, 2019 10.97 11.24 10.91 11.22 106,619 +0.00(+0.00%)
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.