Skip to main content

Merchants Bancorp (NQ: MBIN )

39.69 -0.35 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.22 11.76 10.48 11.38 53,577 +0.14(+1.28%)
May 30, 2019 12.32 12.42 10.98 11.24 89,541 -1.01(-8.22%)
May 29, 2019 12.69 12.81 12.24 12.24 24,619 -0.44(-3.45%)
May 28, 2019 13.49 13.49 12.65 12.68 36,115 -0.86(-6.33%)
May 24, 2019 13.30 13.55 13.25 13.54 18,871 +0.31(+2.36%)
May 23, 2019 13.45 13.54 13.13 13.22 19,292 -0.34(-2.53%)
May 22, 2019 13.64 13.69 13.40 13.57 16,441 -0.06(-0.46%)
May 21, 2019 13.10 13.92 13.10 13.63 40,024 +0.56(+4.31%)
May 20, 2019 13.27 13.47 12.96 13.07 24,373 -0.33(-2.43%)
May 17, 2019 13.59 13.62 13.38 13.39 16,153 -0.29(-2.15%)
May 16, 2019 13.78 13.79 13.57 13.69 7,764 -0.08(-0.59%)
May 15, 2019 13.57 14.14 13.57 13.77 35,020 +0.05(+0.37%)
May 14, 2019 13.59 13.84 13.40 13.72 42,458 +0.18(+1.34%)
May 13, 2019 13.38 14.01 13.38 13.54 66,606 -0.16(-1.14%)
May 10, 2019 13.76 13.76 13.51 13.69 10,395 -0.07(-0.50%)
May 09, 2019 13.92 14.18 13.76 13.76 19,730 -0.31(-2.22%)
May 08, 2019 13.89 14.52 13.89 14.07 23,620 +0.23(+1.63%)
May 07, 2019 13.93 14.05 13.59 13.85 40,707 -0.24(-1.69%)
May 06, 2019 13.97 14.17 13.96 14.09 46,265 -0.24(-1.66%)
May 03, 2019 14.06 14.69 14.06 14.32 57,575 +0.34(+2.46%)
May 02, 2019 14.52 14.52 13.96 13.98 23,650 -0.01(-0.09%)
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.