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 (%)
May 31, 2019 11.22 11.75 10.48 11.37 53,602 +0.14(+1.28%)
May 30, 2019 12.32 12.41 10.97 11.23 89,583 -1.01(-8.22%)
May 29, 2019 12.69 12.81 12.24 12.24 24,631 -0.44(-3.45%)
May 28, 2019 13.48 13.48 12.64 12.67 36,133 -0.86(-6.33%)
May 24, 2019 13.29 13.54 13.24 13.53 18,881 +0.31(+2.36%)
May 23, 2019 13.44 13.53 13.12 13.22 19,301 -0.34(-2.54%)
May 22, 2019 13.63 13.69 13.39 13.56 16,448 -0.06(-0.46%)
May 21, 2019 13.09 13.91 13.09 13.62 40,043 +0.56(+4.31%)
May 20, 2019 13.26 13.46 12.95 13.06 24,385 -0.32(-2.43%)
May 17, 2019 13.59 13.62 13.37 13.39 16,160 -0.29(-2.15%)
May 16, 2019 13.77 13.78 13.56 13.68 7,768 -0.08(-0.59%)
May 15, 2019 13.57 14.14 13.57 13.76 35,037 +0.05(+0.36%)
May 14, 2019 13.59 13.83 13.39 13.71 42,479 +0.18(+1.34%)
May 13, 2019 13.37 14.00 13.37 13.53 66,638 -0.16(-1.14%)
May 10, 2019 13.75 13.75 13.51 13.69 10,400 -0.07(-0.50%)
May 09, 2019 13.91 14.18 13.75 13.76 19,740 -0.31(-2.22%)
May 08, 2019 13.88 14.52 13.88 14.07 23,631 +0.22(+1.63%)
May 07, 2019 13.92 14.04 13.59 13.84 40,726 -0.24(-1.69%)
May 06, 2019 13.96 14.16 13.95 14.08 46,287 -0.24(-1.66%)
May 03, 2019 14.05 14.69 14.05 14.32 57,603 +0.34(+2.46%)
May 02, 2019 14.51 14.51 13.96 13.97 23,662 -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.