Indicators

Merchants Bancorp (NQ: MBIN )

45.23 -0.34 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.96	11.31	10.80	10.94	58,396	-0.07(-0.64%)
May 28, 2020	12.13	12.13	11.01	11.01	56,337	-0.87(-7.33%)
May 27, 2020	12.03	12.17	11.60	11.88	85,947	+0.19(+1.62%)
May 26, 2020	11.41	12.09	11.28	11.69	98,137	+0.78(+7.19%)
May 22, 2020	10.36	10.91	10.27	10.91	47,466	+0.64(+6.24%)
May 21, 2020	10.29	10.60	10.12	10.27	36,410	+0.03(+0.25%)
May 20, 2020	10.02	10.46	9.940	10.24	39,014	+0.46(+4.71%)
May 19, 2020	9.831	10.13	9.652	9.780	41,959	-0.15(-1.55%)
May 18, 2020	9.607	10.05	9.370	9.933	64,342	+0.64(+6.89%)
May 15, 2020	9.319	9.344	8.992	9.293	52,151	-0.08(-0.89%)
May 14, 2020	8.883	9.440	8.569	9.376	64,786	+0.25(+2.74%)
May 13, 2020	9.370	9.647	8.857	9.126	53,245	-0.34(-3.59%)
May 12, 2020	9.511	9.837	9.415	9.466	69,457	-0.03(-0.34%)
May 11, 2020	9.376	9.693	9.222	9.498	81,324	-0.06(-0.60%)
May 08, 2020	9.517	9.792	9.434	9.555	48,091	+0.31(+3.32%)
May 07, 2020	9.402	9.459	9.133	9.248	28,420	+0.08(+0.91%)
May 06, 2020	9.427	9.568	9.126	9.165	33,873	-0.17(-1.78%)
May 05, 2020	9.927	9.927	9.331	9.331	36,074	-0.45(-4.65%)
May 04, 2020	9.383	9.805	9.267	9.786	36,839	+0.22(+2.28%)

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.