Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.31	27.76	27.04	27.70	84,582	+0.03(+0.09%)
May 27, 2021	27.44	27.77	27.36	27.68	120,340	+0.58(+2.14%)
May 26, 2021	26.77	27.26	26.70	27.09	363,736	+0.36(+1.35%)
May 25, 2021	26.47	27.62	26.47	26.73	96,202	-0.59(-2.17%)
May 24, 2021	28.53	28.53	27.20	27.33	114,135	-1.00(-3.53%)
May 21, 2021	28.38	28.84	28.06	28.33	121,749	+0.12(+0.41%)
May 20, 2021	27.79	28.24	27.21	28.21	55,114	+0.51(+1.84%)
May 19, 2021	27.04	27.86	26.66	27.70	162,052	-0.08(-0.30%)
May 18, 2021	27.40	28.34	27.40	27.79	96,948	+0.25(+0.89%)
May 17, 2021	27.44	27.63	26.86	27.54	41,318	+0.30(+1.11%)
May 14, 2021	27.00	27.44	26.28	27.24	46,498	+0.23(+0.86%)
May 13, 2021	26.23	27.32	26.23	27.00	62,508	+0.61(+2.30%)
May 12, 2021	27.13	27.26	26.22	26.40	53,734	-0.70(-2.59%)
May 11, 2021	26.68	27.34	25.98	27.10	62,333	-0.08(-0.28%)
May 10, 2021	28.77	29.02	27.11	27.18	103,213	-1.62(-5.62%)
May 07, 2021	28.55	29.46	28.38	28.80	205,840	-0.08(-0.29%)
May 06, 2021	28.69	29.03	28.25	28.88	339,032	+0.27(+0.95%)
May 05, 2021	28.26	28.66	27.88	28.61	71,245	+0.35(+1.26%)
May 04, 2021	27.66	28.36	27.41	28.26	52,254	+0.50(+1.81%)

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.