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 28, 2022 28.35 28.82 28.08 28.19 46,860 -0.54(-1.86%)
Feb 25, 2022 28.16 28.87 28.32 28.73 33,621 +0.75(+2.68%)
Feb 24, 2022 26.86 28.19 26.32 27.98 91,839 +0.17(+0.60%)
Feb 23, 2022 28.64 28.83 27.72 27.81 41,373 -0.70(-2.46%)
Feb 22, 2022 29.04 29.11 28.30 28.51 50,997 -0.78(-2.66%)
Feb 18, 2022 29.29 0 -0.13(-0.43%)
Feb 17, 2022 29.56 30.59 29.38 29.42 37,756 -0.25(-0.85%)
Feb 16, 2022 29.34 29.89 28.97 29.67 34,750 +0.15(+0.49%)
Feb 15, 2022 29.07 30.18 28.88 29.53 55,498 +0.62(+2.16%)
Feb 14, 2022 29.91 30.69 28.80 28.90 42,763 -0.95(-3.20%)
Feb 11, 2022 29.52 30.51 29.52 29.86 42,990 +0.18(+0.59%)
Feb 10, 2022 30.16 30.16 29.51 29.68 72,143 -0.28(-0.94%)
Feb 09, 2022 30.82 30.82 29.80 29.97 34,095 -0.69(-2.26%)
Feb 08, 2022 30.23 30.91 30.23 30.66 36,358 +0.45(+1.48%)
Feb 07, 2022 30.36 30.45 29.70 30.21 42,796 -0.19(-0.61%)
Feb 04, 2022 30.15 30.70 29.70 30.39 59,999 +0.30(+1.00%)
Feb 03, 2022 29.50 30.09 54,110 +0.39(+1.31%)
Feb 02, 2022 29.80 30.64 29.46 29.70 63,264 +0.10(+0.33%)
Feb 01, 2022 28.79 29.85 28.54 29.61 106,904 +1.22(+4.29%)
Jan 31, 2022 28.13 28.49 28.39 52,341 +0.17(+0.59%)
Jan 28, 2022 28.54 29.04 27.25 28.22 72,318 -0.52(-1.80%)
Jan 27, 2022 29.61 30.19 28.52 28.74 55,231 -0.87(-2.93%)
Jan 26, 2022 29.44 30.67 29.34 29.61 54,715 +0.24(+0.83%)
Jan 25, 2022 29.43 29.79 28.75 29.36 44,089 -0.49(-1.63%)
Jan 24, 2022 28.50 29.92 28.26 29.85 65,552 +1.07(+3.72%)
Jan 21, 2022 28.72 29.69 28.35 28.78 78,524 -0.38(-1.30%)
Jan 20, 2022 29.82 30.35 29.00 29.16 43,327 -0.79(-2.63%)
Jan 19, 2022 31.63 31.63 29.81 29.95 53,126 -1.37(-4.38%)
Jan 18, 2022 32.24 32.70 31.05 31.32 69,973 -0.79(-2.47%)
Jan 14, 2022 32.11 0 +0.31(+0.96%)
Jan 13, 2022 31.76 32.19 31.66 31.81 42,505 +0.33(+1.05%)
Jan 12, 2022 31.57 31.62 31.02 31.48 39,729 +0.05(+0.14%)
Jan 11, 2022 31.87 31.87 30.98 31.43 41,719 -0.31(-0.98%)
Jan 10, 2022 32.03 32.22 31.38 31.74 149,080 -0.20(-0.63%)
Jan 07, 2022 31.82 32.22 31.62 31.94 32,076 +0.30(+0.94%)
Jan 06, 2022 31.04 31.81 31.04 31.64 118,095 +0.86(+2.78%)
Jan 05, 2022 31.06 31.49 30.73 30.79 41,645 -0.10(-0.32%)
Jan 04, 2022 30.73 31.31 30.73 30.88 39,954 +0.40(+1.30%)
Jan 03, 2022 30.86 31.14 30.42 30.49 72,018 -0.24(-0.78%)
Dec 31, 2021 31.77 31.77 30.56 30.73 49,919 -0.23(-0.73%)
Dec 30, 2021 31.29 31.57 30.88 30.96 46,115 -0.36(-1.14%)
Dec 29, 2021 31.28 31.56 31.09 31.31 55,541 +0.11(+0.35%)
Dec 28, 2021 31.16 31.39 30.92 31.20 44,080 +0.08(+0.27%)
Dec 27, 2021 30.84 31.36 30.64 31.12 67,790 +0.45(+1.48%)
Dec 23, 2021 30.91 31.22 30.57 30.66 43,603 -0.03(-0.08%)
Dec 22, 2021 30.26 30.74 29.86 30.69 44,116 +0.42(+1.39%)
Dec 21, 2021 29.46 30.44 29.32 30.27 146,220 +1.19(+4.11%)
Dec 20, 2021 28.89 29.19 28.16 29.07 269,340 +0.02(+0.07%)
Dec 17, 2021 29.05 29.37 28.41 29.05 239,155 +0.01(+0.02%)
Dec 16, 2021 28.81 29.43 28.41 29.05 175,423 +0.65(+2.29%)
Dec 15, 2021 28.79 28.79 28.01 28.40 198,664 -0.15(-0.52%)
Dec 14, 2021 28.55 29.25 28.20 28.55 143,719 -0.45(-1.57%)
Dec 13, 2021 28.97 29.20 28.57 29.00 92,572 -0.01(-0.02%)
Dec 10, 2021 29.29 29.29 28.54 29.01 66,704 -0.08(-0.27%)
Dec 09, 2021 29.60 29.68 28.97 29.09 54,757 -0.56(-1.88%)
Dec 08, 2021 29.66 29.89 29.09 29.64 85,510 +0.25(+0.84%)
Dec 07, 2021 29.95 30.94 29.14 29.40 135,654 -0.31(-1.05%)
Dec 06, 2021 29.42 30.27 28.74 29.71 105,498 +0.63(+2.18%)
Dec 03, 2021 30.17 30.49 28.57 29.07 192,067 -0.91(-3.03%)
Dec 02, 2021 29.25 30.47 29.25 29.98 65,772 +0.75(+2.57%)
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.