Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.88	11.22	10.72	10.86	58,825	-0.07(-0.64%)
May 28, 2020	12.04	12.04	10.93	10.93	56,750	-0.86(-7.33%)
May 27, 2020	11.94	12.08	11.51	11.79	86,578	+0.19(+1.62%)
May 26, 2020	11.32	12.00	11.20	11.61	98,857	+0.78(+7.19%)
May 22, 2020	10.29	10.83	10.20	10.83	47,815	+0.64(+6.24%)
May 21, 2020	10.21	10.52	10.05	10.19	36,677	+0.03(+0.25%)
May 20, 2020	9.950	10.38	9.867	10.17	39,301	+0.46(+4.72%)
May 19, 2020	9.759	10.05	9.581	9.708	42,267	-0.15(-1.55%)
May 18, 2020	9.537	9.975	9.302	9.861	64,814	+0.64(+6.89%)
May 15, 2020	9.251	9.276	8.926	9.225	52,533	-0.08(-0.89%)
May 14, 2020	8.818	9.371	8.507	9.308	65,261	+0.25(+2.74%)
May 13, 2020	9.302	9.576	8.793	9.060	53,636	-0.34(-3.59%)
May 12, 2020	9.441	9.766	9.346	9.397	69,967	-0.03(-0.34%)
May 11, 2020	9.308	9.623	9.155	9.429	81,921	-0.06(-0.60%)
May 08, 2020	9.448	9.721	9.365	9.486	48,444	+0.31(+3.32%)
May 07, 2020	9.333	9.391	9.066	9.181	28,629	+0.08(+0.91%)
May 06, 2020	9.359	9.499	9.060	9.098	34,121	-0.17(-1.78%)
May 05, 2020	9.855	9.855	9.263	9.263	36,339	-0.45(-4.65%)
May 04, 2020	9.314	9.734	9.200	9.715	37,110	+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.