Skip to main content

Merchants Bancorp (NQ: MBIN )

40.21 +0.72 (+1.82%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 15.29 15.47 15.09 15.11 39,248 -0.38(-2.46%)
Apr 29, 2019 14.97 15.49 14.97 15.49 26,259 +0.57(+3.81%)
Apr 26, 2019 15.02 15.09 14.89 14.92 23,521 -0.06(-0.42%)
Apr 25, 2019 15.24 15.38 14.99 14.99 18,616 -0.27(-1.76%)
Apr 24, 2019 15.20 15.42 14.92 15.26 72,736 +0.02(+0.12%)
Apr 23, 2019 14.89 15.25 14.89 15.24 26,324 +0.36(+2.39%)
Apr 22, 2019 14.64 14.88 14.63 14.88 24,169 +0.02(+0.13%)
Apr 18, 2019 14.38 14.87 14.38 14.86 28,481 +0.39(+2.72%)
Apr 17, 2019 14.48 14.75 14.39 14.47 21,196 +0.03(+0.17%)
Apr 16, 2019 14.29 14.93 14.08 14.44 55,630 +0.24(+1.67%)
Apr 15, 2019 14.14 14.36 14.14 14.21 22,484 +0.06(+0.40%)
Apr 12, 2019 14.15 14.26 14.07 14.15 64,163 -0.01(-0.04%)
Apr 11, 2019 14.15 14.24 14.13 14.16 32,091 +0.01(+0.04%)
Apr 10, 2019 13.71 14.24 13.71 14.15 20,849 +0.29(+2.07%)
Apr 09, 2019 14.06 14.19 13.70 13.86 37,169 -0.21(-1.47%)
Apr 08, 2019 13.87 14.17 13.87 14.07 24,406 +0.12(+0.90%)
Apr 05, 2019 13.84 14.02 13.84 13.94 34,721 +0.10(+0.72%)
Apr 04, 2019 13.84 13.91 13.72 13.84 64,475 +0.00(+0.00%)
Apr 03, 2019 13.81 13.93 13.45 13.84 58,068 +0.16(+1.14%)
Apr 02, 2019 13.36 13.71 13.36 13.69 26,769 +0.14(+1.06%)
Apr 01, 2019 13.62 13.72 13.54 13.54 35,849 +0.11(+0.79%)
Mar 29, 2019 13.52 13.61 13.34 13.44 56,643 -0.05(-0.37%)
Mar 28, 2019 13.12 13.52 12.94 13.49 23,166 +0.36(+2.76%)
Mar 27, 2019 12.94 13.21 12.92 13.12 68,365 +0.23(+1.79%)
Mar 26, 2019 12.61 13.08 12.61 12.89 26,388 +0.36(+2.89%)
Mar 25, 2019 11.93 13.12 11.88 12.53 28,422 +0.69(+5.81%)
Mar 22, 2019 12.45 12.64 11.83 11.84 75,204 -0.70(-5.58%)
Mar 21, 2019 12.59 12.90 12.43 12.54 16,589 -0.31(-2.38%)
Mar 20, 2019 12.91 13.09 12.42 12.85 25,746 -0.20(-1.53%)
Mar 19, 2019 13.07 13.12 13.04 13.05 29,118 +0.02(+0.14%)
Mar 18, 2019 12.69 13.21 12.69 13.03 27,207 +0.34(+2.71%)
Mar 15, 2019 12.59 12.81 12.56 12.69 172,009 +0.04(+0.30%)
Mar 14, 2019 12.68 12.81 12.56 12.65 10,400 +0.01(+0.05%)
Mar 13, 2019 12.61 12.90 12.61 12.64 14,256 +0.04(+0.30%)
Mar 12, 2019 12.76 12.81 12.39 12.61 21,862 -0.15(-1.17%)
Mar 11, 2019 12.43 12.77 12.43 12.76 16,539 +0.33(+2.66%)
Mar 08, 2019 12.38 12.69 12.15 12.43 18,143 +0.01(+0.05%)
Mar 07, 2019 12.39 12.64 12.39 12.42 44,369 -0.22(-1.77%)
Mar 06, 2019 12.76 12.79 12.64 12.64 47,918 -0.14(-1.12%)
Mar 05, 2019 12.81 12.84 12.61 12.79 55,771 +0.02(+0.15%)
Mar 04, 2019 12.72 12.85 12.72 12.77 16,947 -0.02(-0.19%)
Mar 01, 2019 13.07 13.07 12.69 12.79 9,312 -0.19(-1.49%)
Feb 28, 2019 13.07 13.13 12.95 12.99 17,366 +0.06(+0.43%)
Feb 27, 2019 13.04 13.21 12.56 12.93 27,477 -0.19(-1.42%)
Feb 26, 2019 13.42 13.73 13.12 13.12 20,293 -0.27(-2.05%)
Feb 25, 2019 13.67 13.73 13.39 13.39 21,199 -0.14(-1.01%)
Feb 22, 2019 13.55 13.68 13.42 13.53 27,135 -0.02(-0.14%)
Feb 21, 2019 13.67 13.75 13.54 13.55 28,891 -0.06(-0.41%)
Feb 20, 2019 13.54 13.82 13.41 13.60 364,738 +0.06(+0.41%)
Feb 19, 2019 13.48 13.68 13.44 13.55 56,800 +0.26(+1.97%)
Feb 15, 2019 12.53 13.43 12.53 13.28 43,994 +0.82(+6.60%)
Feb 14, 2019 12.44 12.54 12.38 12.46 36,985 -0.05(-0.40%)
Feb 13, 2019 13.04 13.04 12.40 12.51 91,761 +0.09(+0.75%)
Feb 12, 2019 12.30 12.42 12.23 12.42 57,521 +0.17(+1.42%)
Feb 11, 2019 12.27 12.30 12.21 12.24 16,146 +0.00(+0.00%)
Feb 08, 2019 12.14 12.33 12.13 12.24 16,859 -0.06(-0.51%)
Feb 07, 2019 12.35 12.38 12.25 12.31 16,350 -0.02(-0.20%)
Feb 06, 2019 12.31 12.34 12.30 12.33 39,678 +0.01(+0.10%)
Feb 05, 2019 12.45 12.45 12.24 12.32 56,325 -0.05(-0.40%)
Feb 04, 2019 12.18 12.43 12.07 12.37 29,737 +0.19(+1.53%)
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.