Skip to main content

Merchants Bancorp (NQ: MBIN )

39.24 -0.01 (-0.03%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 15.30 15.48 15.09 15.12 39,229 -0.38(-2.46%)
Apr 29, 2019 14.98 15.50 14.98 15.50 26,246 +0.57(+3.81%)
Apr 26, 2019 15.03 15.10 14.90 14.93 23,509 -0.06(-0.42%)
Apr 25, 2019 15.25 15.39 14.99 14.99 18,608 -0.27(-1.76%)
Apr 24, 2019 15.21 15.43 14.93 15.26 72,701 +0.02(+0.12%)
Apr 23, 2019 14.90 15.26 14.90 15.24 26,312 +0.36(+2.39%)
Apr 22, 2019 14.65 14.89 14.64 14.89 24,157 +0.02(+0.13%)
Apr 18, 2019 14.39 14.88 14.39 14.87 28,467 +0.39(+2.72%)
Apr 17, 2019 14.49 14.76 14.40 14.47 21,186 +0.03(+0.17%)
Apr 16, 2019 14.30 14.94 14.09 14.45 55,603 +0.24(+1.67%)
Apr 15, 2019 14.15 14.36 14.15 14.21 22,473 +0.06(+0.40%)
Apr 12, 2019 14.16 14.26 14.07 14.16 64,132 -0.01(-0.04%)
Apr 11, 2019 14.16 14.24 14.14 14.16 32,075 +0.01(+0.04%)
Apr 10, 2019 13.71 14.24 13.71 14.16 20,839 +0.29(+2.07%)
Apr 09, 2019 14.06 14.20 13.71 13.87 37,152 -0.21(-1.47%)
Apr 08, 2019 13.88 14.18 13.88 14.07 24,394 +0.12(+0.90%)
Apr 05, 2019 13.85 14.03 13.85 13.95 34,705 +0.10(+0.72%)
Apr 04, 2019 13.85 13.91 13.72 13.85 64,444 +0.00(+0.00%)
Apr 03, 2019 13.82 13.94 13.46 13.85 58,040 +0.16(+1.14%)
Apr 02, 2019 13.36 13.72 13.36 13.69 26,756 +0.14(+1.06%)
Apr 01, 2019 13.63 13.72 13.55 13.55 35,832 +0.11(+0.79%)
Mar 29, 2019 13.52 13.62 13.35 13.44 56,615 -0.05(-0.37%)
Mar 28, 2019 13.13 13.53 12.95 13.49 23,154 +0.36(+2.76%)
Mar 27, 2019 12.95 13.22 12.93 13.13 68,332 +0.23(+1.79%)
Mar 26, 2019 12.62 13.09 12.62 12.90 26,375 +0.36(+2.89%)
Mar 25, 2019 11.94 13.13 11.89 12.54 28,408 +0.69(+5.80%)
Mar 22, 2019 12.46 12.65 11.84 11.85 75,168 -0.70(-5.58%)
Mar 21, 2019 12.59 12.91 12.44 12.55 16,581 -0.31(-2.38%)
Mar 20, 2019 12.92 13.09 12.43 12.86 25,734 -0.20(-1.53%)
Mar 19, 2019 13.08 13.13 13.04 13.06 29,104 +0.02(+0.14%)
Mar 18, 2019 12.70 13.22 12.70 13.04 27,194 +0.34(+2.71%)
Mar 15, 2019 12.60 12.81 12.57 12.69 171,926 +0.04(+0.30%)
Mar 14, 2019 12.69 12.81 12.57 12.66 10,395 +0.01(+0.05%)
Mar 13, 2019 12.62 12.90 12.62 12.65 14,249 +0.04(+0.30%)
Mar 12, 2019 12.77 12.82 12.40 12.61 21,851 -0.15(-1.17%)
Mar 11, 2019 12.43 12.77 12.43 12.76 16,531 +0.33(+2.66%)
Mar 08, 2019 12.38 12.69 12.16 12.43 18,134 +0.01(+0.05%)
Mar 07, 2019 12.40 12.64 12.40 12.42 44,348 -0.22(-1.77%)
Mar 06, 2019 12.77 12.80 12.65 12.65 47,895 -0.14(-1.12%)
Mar 05, 2019 12.82 12.84 12.61 12.79 55,744 +0.02(+0.15%)
Mar 04, 2019 12.72 12.86 12.72 12.77 16,939 -0.02(-0.19%)
Mar 01, 2019 13.07 13.07 12.70 12.80 9,308 -0.19(-1.49%)
Feb 28, 2019 13.08 13.14 12.96 12.99 17,358 +0.06(+0.43%)
Feb 27, 2019 13.05 13.21 12.57 12.94 27,463 -0.19(-1.42%)
Feb 26, 2019 13.42 13.74 13.12 13.12 20,283 -0.27(-2.05%)
Feb 25, 2019 13.68 13.73 13.40 13.40 21,188 -0.14(-1.01%)
Feb 22, 2019 13.56 13.69 13.42 13.53 27,122 -0.02(-0.14%)
Feb 21, 2019 13.68 13.76 13.55 13.55 28,877 -0.06(-0.41%)
Feb 20, 2019 13.55 13.83 13.42 13.61 364,563 +0.06(+0.41%)
Feb 19, 2019 13.48 13.69 13.45 13.55 56,773 +0.26(+1.97%)
Feb 15, 2019 12.54 13.44 12.54 13.29 43,972 +0.82(+6.60%)
Feb 14, 2019 12.44 12.55 12.39 12.47 36,967 -0.05(-0.40%)
Feb 13, 2019 13.04 13.04 12.41 12.52 91,717 +0.09(+0.75%)
Feb 12, 2019 12.31 12.42 12.23 12.42 57,493 +0.17(+1.42%)
Feb 11, 2019 12.28 12.31 12.21 12.25 16,138 +0.00(+0.00%)
Feb 08, 2019 12.15 12.34 12.13 12.25 16,850 -0.06(-0.51%)
Feb 07, 2019 12.36 12.38 12.26 12.31 16,342 -0.02(-0.20%)
Feb 06, 2019 12.32 12.34 12.31 12.34 39,659 +0.01(+0.10%)
Feb 05, 2019 12.46 12.46 12.25 12.33 56,298 -0.05(-0.40%)
Feb 04, 2019 12.19 12.44 12.07 12.38 29,723 +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.