Skip to main content

Merchants Bancorp (NQ: MBIN )

39.77 -0.27 (-0.67%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.89 22.31 21.72 21.89 87,828 -0.26(-1.16%)
Feb 25, 2021 22.62 22.62 22.00 22.15 88,221 -0.26(-1.15%)
Feb 24, 2021 22.28 22.57 22.08 22.41 96,581 +0.34(+1.55%)
Feb 23, 2021 22.10 22.71 21.45 22.07 127,841 +0.16(+0.73%)
Feb 22, 2021 21.79 22.09 21.24 21.90 95,782 +0.44(+2.04%)
Feb 19, 2021 20.55 21.49 20.55 21.47 77,102 +1.02(+5.00%)
Feb 18, 2021 20.68 20.81 20.21 20.44 87,679 -0.29(-1.40%)
Feb 17, 2021 21.20 21.22 20.64 20.73 49,749 -0.33(-1.56%)
Feb 16, 2021 20.36 21.20 20.28 21.06 136,487 +0.69(+3.38%)
Feb 12, 2021 20.43 20.66 20.21 20.37 87,828 -0.26(-1.28%)
Feb 11, 2021 21.12 21.18 20.45 20.64 63,171 -0.24(-1.17%)
Feb 10, 2021 21.14 21.15 20.28 20.88 98,350 -0.03(-0.12%)
Feb 09, 2021 21.02 21.15 20.73 20.91 71,851 -0.11(-0.52%)
Feb 08, 2021 20.96 21.21 20.66 21.02 176,728 +0.24(+1.15%)
Feb 05, 2021 21.03 21.03 20.34 20.78 133,530 -0.06(-0.31%)
Feb 04, 2021 21.30 21.30 20.62 20.84 87,488 +0.12(+0.59%)
Feb 03, 2021 20.95 21.09 20.10 20.72 75,893 -0.10(-0.49%)
Feb 02, 2021 20.59 21.15 20.40 20.82 130,132 +0.29(+1.41%)
Feb 01, 2021 19.61 20.59 19.56 20.53 109,614 +1.35(+7.04%)
Jan 29, 2021 20.10 20.34 19.08 19.18 97,777 -0.64(-3.21%)
Jan 28, 2021 19.40 20.05 19.09 19.82 89,111 +0.50(+2.56%)
Jan 27, 2021 19.34 19.96 18.45 19.32 93,842 -0.19(-0.99%)
Jan 26, 2021 19.43 19.60 19.18 19.52 44,676 +0.11(+0.56%)
Jan 25, 2021 19.55 19.56 18.69 19.41 92,576 -0.14(-0.72%)
Jan 22, 2021 19.34 19.91 19.13 19.55 67,309 -0.02(-0.10%)
Jan 21, 2021 19.92 19.99 19.30 19.57 48,680 -0.16(-0.82%)
Jan 20, 2021 19.56 20.08 19.40 19.73 41,287 +0.11(+0.56%)
Jan 19, 2021 20.10 20.32 19.23 19.62 60,631 -0.03(-0.16%)
Jan 15, 2021 19.97 20.04 19.16 19.65 103,995 -0.60(-2.99%)
Jan 14, 2021 20.18 20.58 19.99 20.26 90,881 +0.30(+1.52%)
Jan 13, 2021 20.46 20.51 19.72 19.96 47,349 -0.55(-2.70%)
Jan 12, 2021 20.12 20.61 20.12 20.51 59,448 +0.51(+2.54%)
Jan 11, 2021 19.77 20.08 19.43 20.00 44,560 +0.16(+0.81%)
Jan 08, 2021 19.83 20.26 19.42 19.84 75,859 -0.21(-1.03%)
Jan 07, 2021 20.42 20.42 19.61 20.05 79,383 +0.48(+2.47%)
Jan 06, 2021 18.62 20.00 18.62 19.56 138,581 +1.25(+6.85%)
Jan 05, 2021 17.85 18.62 17.85 18.31 106,140 +0.41(+2.26%)
Jan 04, 2021 17.34 17.94 17.34 17.90 92,838 +0.13(+0.72%)
Dec 31, 2020 17.77 17.77 17.77 139,841 +0.08(+0.47%)
Dec 30, 2020 17.56 18.06 17.56 17.69 139,841 +0.02(+0.11%)
Dec 29, 2020 18.26 18.26 17.40 17.67 90,978 -0.25(-1.40%)
Dec 28, 2020 18.06 18.66 17.76 17.92 68,654 +0.03(+0.14%)
Dec 24, 2020 19.10 19.28 17.87 17.90 37,463 -0.19(-1.07%)
Dec 23, 2020 18.72 18.72 17.82 18.09 57,694 +0.10(+0.54%)
Dec 22, 2020 17.94 18.24 17.73 17.99 83,919 -0.27(-1.48%)
Dec 21, 2020 18.43 18.60 17.92 18.26 124,757 -0.16(-0.87%)
Dec 18, 2020 18.95 19.84 18.02 18.42 179,543 -0.55(-2.92%)
Dec 17, 2020 18.83 19.06 18.67 18.98 82,622 +0.36(+1.93%)
Dec 16, 2020 18.81 18.95 18.22 18.62 58,228 -0.07(-0.38%)
Dec 15, 2020 18.10 18.78 17.93 18.69 63,311 +0.77(+4.31%)
Dec 14, 2020 18.31 18.40 17.88 17.92 76,474 -0.31(-1.69%)
Dec 11, 2020 17.36 18.53 17.36 18.22 65,472 +0.04(+0.21%)
Dec 10, 2020 17.95 18.24 17.55 18.19 62,344 +0.38(+2.16%)
Dec 09, 2020 17.58 17.86 17.51 17.80 88,941 +0.27(+1.54%)
Dec 08, 2020 17.32 17.53 17.15 17.53 64,211 +0.12(+0.70%)
Dec 07, 2020 17.40 18.31 17.11 17.41 141,167 +0.20(+1.16%)
Dec 04, 2020 17.24 17.45 17.14 17.21 96,962 +0.18(+1.05%)
Dec 03, 2020 17.50 17.50 16.95 17.03 163,019 -0.05(-0.30%)
Dec 02, 2020 17.43 17.45 16.96 17.08 52,406 -0.19(-1.08%)
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.