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 23.51 23.83 22.43 22.91 128,759 -0.98(-4.09%)
Apr 27, 2023 23.50 23.93 23.34 23.88 53,996 +0.52(+2.24%)
Apr 26, 2023 23.97 24.20 23.20 23.36 49,947 -0.63(-2.63%)
Apr 25, 2023 23.80 24.23 23.74 23.99 59,135 -0.08(-0.33%)
Apr 24, 2023 24.60 24.68 23.98 24.07 67,008 -0.53(-2.17%)
Apr 21, 2023 24.67 24.91 24.24 24.60 63,620 -0.12(-0.48%)
Apr 20, 2023 24.41 24.76 24.35 24.72 35,657 +0.09(+0.36%)
Apr 19, 2023 24.05 24.78 24.00 24.63 40,059 +0.58(+2.42%)
Apr 18, 2023 24.75 24.75 23.96 24.05 57,933 -0.67(-2.72%)
Apr 17, 2023 25.37 25.46 24.56 24.72 93,779 -0.71(-2.80%)
Apr 14, 2023 25.75 25.91 25.32 25.43 47,813 -0.21(-0.81%)
Apr 13, 2023 25.64 25.93 25.44 25.64 43,964 +0.10(+0.39%)
Apr 12, 2023 26.02 26.07 25.49 25.54 95,275 -0.29(-1.11%)
Apr 11, 2023 25.87 25.99 25.67 25.83 80,174 +0.06(+0.23%)
Apr 10, 2023 25.60 26.26 25.41 25.77 354,890 +0.00(+0.00%)
Apr 06, 2023 25.51 26.06 25.51 25.77 63,859 +0.29(+1.12%)
Apr 05, 2023 25.37 25.66 25.07 25.48 78,185 -0.16(-0.62%)
Apr 04, 2023 25.43 25.66 25.12 25.64 118,493 +0.34(+1.33%)
Apr 03, 2023 25.77 26.09 25.28 25.31 85,315 -0.40(-1.57%)
Mar 31, 2023 26.39 26.39 25.42 25.71 191,888 -0.53(-2.03%)
Mar 30, 2023 26.86 27.02 26.21 26.24 93,501 -0.39(-1.48%)
Mar 29, 2023 26.66 26.77 26.36 26.64 73,406 +0.27(+1.01%)
Mar 28, 2023 27.00 27.08 26.28 26.37 52,058 -0.79(-2.91%)
Mar 27, 2023 27.06 27.53 26.92 27.16 77,852 +0.42(+1.59%)
Mar 24, 2023 25.84 26.75 25.66 26.74 83,073 +0.70(+2.69%)
Mar 23, 2023 26.61 26.61 25.86 26.04 141,250 -0.40(-1.53%)
Mar 22, 2023 26.44 26.75 26.20 26.44 126,667 -0.12(-0.45%)
Mar 21, 2023 25.97 26.71 25.87 26.56 75,111 +1.02(+3.98%)
Mar 20, 2023 26.26 26.52 25.38 25.54 67,560 -0.46(-1.78%)
Mar 17, 2023 26.31 26.40 25.63 26.01 190,032 -0.74(-2.77%)
Mar 16, 2023 26.09 27.62 25.78 26.75 88,842 +0.33(+1.23%)
Mar 15, 2023 25.11 26.49 24.41 26.42 101,385 +0.39(+1.48%)
Mar 14, 2023 27.30 27.50 25.74 26.04 108,739 +0.33(+1.27%)
Mar 13, 2023 24.57 26.20 23.38 25.71 188,823 +0.35(+1.40%)
Mar 10, 2023 26.46 26.61 24.63 25.36 313,016 -1.48(-5.50%)
Mar 09, 2023 28.72 28.76 26.75 26.83 51,916 -1.98(-6.87%)
Mar 08, 2023 28.80 28.99 28.56 28.81 31,252 +0.00(+0.00%)
Mar 07, 2023 29.46 29.46 28.78 28.81 50,187 -0.79(-2.66%)
Mar 06, 2023 29.98 30.20 29.52 29.60 60,695 -0.35(-1.18%)
Mar 03, 2023 30.07 30.29 29.63 29.95 119,121 -0.03(-0.10%)
Mar 02, 2023 29.81 30.03 29.64 29.98 71,539 -0.02(-0.07%)
Mar 01, 2023 29.75 30.09 29.53 30.00 54,782 +0.23(+0.76%)
Feb 28, 2023 29.84 30.02 29.73 29.78 65,622 +0.21(+0.70%)
Feb 27, 2023 29.89 30.03 29.46 29.57 37,967 -0.11(-0.36%)
Feb 24, 2023 29.29 29.83 29.26 29.68 60,344 +0.05(+0.17%)
Feb 23, 2023 29.70 29.92 29.60 29.63 39,189 +0.05(+0.17%)
Feb 22, 2023 29.80 29.81 29.20 29.58 43,137 -0.20(-0.66%)
Feb 21, 2023 30.02 30.16 29.68 29.78 44,182 -0.53(-1.75%)
Feb 17, 2023 30.24 30.50 29.04 30.31 56,785 +0.43(+1.45%)
Feb 16, 2023 29.73 30.55 29.73 29.87 68,175 -0.28(-0.91%)
Feb 15, 2023 29.88 30.54 29.77 30.15 89,625 -0.02(-0.06%)
Feb 14, 2023 29.95 30.47 29.83 30.17 53,231 +0.03(+0.10%)
Feb 13, 2023 30.34 30.47 29.84 30.14 64,832 -0.11(-0.36%)
Feb 10, 2023 29.94 30.32 29.47 30.25 60,172 +0.39(+1.32%)
Feb 09, 2023 30.45 30.49 29.41 29.85 36,831 -0.29(-0.95%)
Feb 08, 2023 30.01 30.31 29.76 30.14 37,540 -0.13(-0.42%)
Feb 07, 2023 30.02 30.56 29.85 30.27 47,332 +0.13(+0.42%)
Feb 06, 2023 30.34 30.59 29.95 30.14 42,070 -0.17(-0.55%)
Feb 03, 2023 30.39 30.87 29.99 30.31 60,705 -0.33(-1.09%)
Feb 02, 2023 29.68 30.70 29.59 30.64 93,723 +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.