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 (%)
Feb 26, 2021 21.90 22.32 21.73 21.90 87,786 -0.26(-1.16%)
Feb 25, 2021 22.64 22.64 22.01 22.16 88,179 -0.26(-1.15%)
Feb 24, 2021 22.29 22.58 22.09 22.42 96,535 +0.34(+1.55%)
Feb 23, 2021 22.11 22.72 21.46 22.08 127,779 +0.16(+0.73%)
Feb 22, 2021 21.81 22.10 21.25 21.91 95,737 +0.44(+2.04%)
Feb 19, 2021 20.56 21.50 20.56 21.48 77,065 +1.02(+5.00%)
Feb 18, 2021 20.69 20.82 20.22 20.45 87,637 -0.29(-1.40%)
Feb 17, 2021 21.21 21.23 20.65 20.74 49,726 -0.33(-1.56%)
Feb 16, 2021 20.37 21.21 20.29 21.07 136,421 +0.69(+3.38%)
Feb 12, 2021 20.44 20.67 20.22 20.38 87,786 -0.26(-1.28%)
Feb 11, 2021 21.13 21.19 20.46 20.65 63,141 -0.24(-1.17%)
Feb 10, 2021 21.15 21.16 20.29 20.89 98,303 -0.03(-0.12%)
Feb 09, 2021 21.03 21.16 20.74 20.92 71,817 -0.11(-0.52%)
Feb 08, 2021 20.97 21.22 20.67 21.03 176,643 +0.24(+1.15%)
Feb 05, 2021 21.04 21.04 20.35 20.79 133,466 -0.06(-0.31%)
Feb 04, 2021 21.31 21.31 20.63 20.85 87,446 +0.12(+0.59%)
Feb 03, 2021 20.96 21.10 20.11 20.73 75,856 -0.10(-0.49%)
Feb 02, 2021 20.60 21.16 20.41 20.83 130,070 +0.29(+1.41%)
Feb 01, 2021 19.62 20.60 19.57 20.54 109,562 +1.35(+7.04%)
Jan 29, 2021 20.11 20.35 19.09 19.19 97,730 -0.64(-3.21%)
Jan 28, 2021 19.40 20.05 19.10 19.83 89,068 +0.50(+2.56%)
Jan 27, 2021 19.35 19.97 18.46 19.33 93,797 -0.19(-0.99%)
Jan 26, 2021 19.44 19.61 19.19 19.53 44,654 +0.11(+0.56%)
Jan 25, 2021 19.56 19.57 18.70 19.42 92,531 -0.14(-0.72%)
Jan 22, 2021 19.35 19.92 19.14 19.56 67,277 -0.02(-0.10%)
Jan 21, 2021 19.93 20.00 19.31 19.58 48,657 -0.16(-0.82%)
Jan 20, 2021 19.57 20.09 19.41 19.74 41,267 +0.11(+0.56%)
Jan 19, 2021 20.11 20.33 19.23 19.63 60,602 -0.03(-0.16%)
Jan 15, 2021 19.98 20.05 19.17 19.66 103,945 -0.61(-2.99%)
Jan 14, 2021 20.19 20.59 20.00 20.27 90,838 +0.30(+1.52%)
Jan 13, 2021 20.47 20.52 19.73 19.96 47,327 -0.55(-2.70%)
Jan 12, 2021 20.13 20.62 20.13 20.52 59,419 +0.51(+2.54%)
Jan 11, 2021 19.78 20.09 19.44 20.01 44,539 +0.16(+0.81%)
Jan 08, 2021 19.84 20.27 19.43 19.85 75,822 -0.21(-1.03%)
Jan 07, 2021 20.42 20.42 19.62 20.05 79,345 +0.48(+2.47%)
Jan 06, 2021 18.63 20.01 18.63 19.57 138,514 +1.26(+6.85%)
Jan 05, 2021 17.85 18.63 17.85 18.32 106,089 +0.41(+2.26%)
Jan 04, 2021 17.35 17.95 17.35 17.91 92,794 +0.13(+0.72%)
Dec 31, 2020 17.78 17.78 17.78 139,774 +0.08(+0.47%)
Dec 30, 2020 17.57 18.07 17.57 17.70 139,774 +0.02(+0.11%)
Dec 29, 2020 18.27 18.27 17.41 17.68 90,934 -0.25(-1.40%)
Dec 28, 2020 18.07 18.66 17.77 17.93 68,621 +0.03(+0.14%)
Dec 24, 2020 19.11 19.29 17.88 17.91 37,445 -0.19(-1.07%)
Dec 23, 2020 18.73 18.73 17.83 18.10 57,667 +0.10(+0.54%)
Dec 22, 2020 17.94 18.25 17.74 18.00 83,878 -0.27(-1.48%)
Dec 21, 2020 18.44 18.61 17.93 18.27 124,697 -0.16(-0.87%)
Dec 18, 2020 18.95 19.85 18.03 18.43 179,457 -0.55(-2.92%)
Dec 17, 2020 18.84 19.07 18.68 18.99 82,583 +0.36(+1.93%)
Dec 16, 2020 18.82 18.95 18.23 18.63 58,200 -0.07(-0.38%)
Dec 15, 2020 18.10 18.79 17.93 18.70 63,280 +0.77(+4.31%)
Dec 14, 2020 18.32 18.40 17.89 17.92 76,438 -0.31(-1.69%)
Dec 11, 2020 17.37 18.54 17.37 18.23 65,441 +0.04(+0.21%)
Dec 10, 2020 17.96 18.25 17.56 18.19 62,314 +0.39(+2.16%)
Dec 09, 2020 17.59 17.87 17.51 17.81 88,899 +0.27(+1.54%)
Dec 08, 2020 17.33 17.54 17.16 17.54 64,181 +0.12(+0.70%)
Dec 07, 2020 17.41 18.32 17.12 17.42 141,099 +0.20(+1.16%)
Dec 04, 2020 17.25 17.46 17.15 17.22 96,915 +0.18(+1.05%)
Dec 03, 2020 17.51 17.51 16.96 17.04 162,941 -0.05(-0.30%)
Dec 02, 2020 17.44 17.46 16.97 17.09 52,381 -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.