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 (%)
Apr 28, 2023 23.52 23.84 22.44 22.92 128,697 -0.98(-4.09%)
Apr 27, 2023 23.51 23.94 23.35 23.90 53,971 +0.52(+2.24%)
Apr 26, 2023 23.98 24.21 23.21 23.37 49,923 -0.63(-2.63%)
Apr 25, 2023 23.81 24.24 23.75 24.00 59,107 -0.08(-0.33%)
Apr 24, 2023 24.62 24.70 23.99 24.08 66,976 -0.53(-2.17%)
Apr 21, 2023 24.69 24.92 24.25 24.62 63,590 -0.12(-0.48%)
Apr 20, 2023 24.42 24.77 24.36 24.74 35,639 +0.09(+0.36%)
Apr 19, 2023 24.06 24.79 24.01 24.65 40,040 +0.58(+2.42%)
Apr 18, 2023 24.76 24.76 23.97 24.06 57,906 -0.67(-2.72%)
Apr 17, 2023 25.39 25.48 24.57 24.74 93,734 -0.71(-2.80%)
Apr 14, 2023 25.76 25.93 25.33 25.45 47,790 -0.21(-0.81%)
Apr 13, 2023 25.65 25.95 25.45 25.65 43,943 +0.10(+0.39%)
Apr 12, 2023 26.03 26.08 25.51 25.55 95,229 -0.29(-1.11%)
Apr 11, 2023 25.88 26.00 25.68 25.84 80,135 +0.06(+0.23%)
Apr 10, 2023 25.61 26.28 25.43 25.78 354,720 +0.00(+0.00%)
Apr 06, 2023 25.53 26.07 25.53 25.78 63,829 +0.29(+1.12%)
Apr 05, 2023 25.39 25.67 25.08 25.50 78,148 -0.16(-0.62%)
Apr 04, 2023 25.45 25.67 25.13 25.65 118,436 +0.34(+1.33%)
Apr 03, 2023 25.78 26.10 25.29 25.32 85,274 -0.40(-1.57%)
Mar 31, 2023 26.40 26.40 25.44 25.72 191,796 -0.53(-2.03%)
Mar 30, 2023 26.87 27.04 26.23 26.26 93,456 -0.40(-1.48%)
Mar 29, 2023 26.67 26.78 26.37 26.65 73,371 +0.27(+1.01%)
Mar 28, 2023 27.02 27.10 26.30 26.38 52,033 -0.79(-2.91%)
Mar 27, 2023 27.08 27.54 26.93 27.18 77,815 +0.42(+1.59%)
Mar 24, 2023 25.85 26.76 25.67 26.75 83,033 +0.70(+2.69%)
Mar 23, 2023 26.62 26.62 25.87 26.05 141,182 -0.41(-1.53%)
Mar 22, 2023 26.45 26.76 26.22 26.45 126,606 -0.12(-0.45%)
Mar 21, 2023 25.98 26.72 25.88 26.57 75,075 +1.02(+3.98%)
Mar 20, 2023 26.28 26.53 25.40 25.55 67,528 -0.46(-1.78%)
Mar 17, 2023 26.33 26.41 25.64 26.02 189,941 -0.74(-2.77%)
Mar 16, 2023 26.10 27.63 25.79 26.76 88,800 +0.33(+1.23%)
Mar 15, 2023 25.12 26.50 24.42 26.43 101,336 +0.39(+1.48%)
Mar 14, 2023 27.31 27.51 25.75 26.05 108,687 +0.33(+1.27%)
Mar 13, 2023 24.58 26.22 23.39 25.72 188,732 +0.35(+1.40%)
Mar 10, 2023 26.47 26.63 24.64 25.37 312,866 -1.48(-5.50%)
Mar 09, 2023 28.74 28.78 26.77 26.85 51,891 -1.98(-6.87%)
Mar 08, 2023 28.82 29.00 28.57 28.83 31,237 +0.00(+0.00%)
Mar 07, 2023 29.48 29.48 28.80 28.83 50,163 -0.79(-2.66%)
Mar 06, 2023 30.00 30.21 29.53 29.61 60,666 -0.35(-1.18%)
Mar 03, 2023 30.09 30.30 29.64 29.97 119,064 -0.03(-0.10%)
Mar 02, 2023 29.82 30.05 29.65 30.00 71,504 -0.02(-0.07%)
Mar 01, 2023 29.76 30.11 29.54 30.02 54,756 +0.23(+0.76%)
Feb 28, 2023 29.85 30.04 29.74 29.79 65,591 +0.21(+0.70%)
Feb 27, 2023 29.91 30.05 29.48 29.58 37,948 -0.11(-0.36%)
Feb 24, 2023 29.31 29.84 29.28 29.69 60,315 +0.05(+0.17%)
Feb 23, 2023 29.71 29.94 29.61 29.64 39,170 +0.05(+0.17%)
Feb 22, 2023 29.81 29.82 29.21 29.59 43,116 -0.20(-0.66%)
Feb 21, 2023 30.04 30.17 29.69 29.79 44,161 -0.53(-1.75%)
Feb 17, 2023 30.25 30.52 29.05 30.32 56,758 +0.43(+1.45%)
Feb 16, 2023 29.74 30.56 29.74 29.89 68,142 -0.28(-0.91%)
Feb 15, 2023 29.90 30.56 29.78 30.16 89,582 -0.02(-0.07%)
Feb 14, 2023 29.97 30.48 29.84 30.18 53,205 +0.03(+0.10%)
Feb 13, 2023 30.35 30.49 29.86 30.15 64,801 -0.11(-0.36%)
Feb 10, 2023 29.96 30.33 29.48 30.26 60,143 +0.39(+1.32%)
Feb 09, 2023 30.46 30.51 29.43 29.87 36,813 -0.29(-0.95%)
Feb 08, 2023 30.03 30.32 29.77 30.15 37,522 -0.13(-0.42%)
Feb 07, 2023 30.04 30.57 29.87 30.28 47,310 +0.13(+0.42%)
Feb 06, 2023 30.35 30.61 29.97 30.15 42,050 -0.17(-0.55%)
Feb 03, 2023 30.40 30.88 30.01 30.32 60,676 -0.33(-1.09%)
Feb 02, 2023 29.69 30.72 29.61 30.66 93,678 +1.06(+3.59%)
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.