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 28, 2021	27.30	27.75	27.03	27.69	84,623	+0.03(+0.09%)
May 27, 2021	27.43	27.76	27.35	27.66	120,397	+0.58(+2.14%)
May 26, 2021	26.75	27.25	26.68	27.08	363,910	+0.36(+1.35%)
May 25, 2021	26.46	27.61	26.46	26.72	96,248	-0.59(-2.17%)
May 24, 2021	28.51	28.51	27.19	27.31	114,189	-1.00(-3.53%)
May 21, 2021	28.36	28.83	28.05	28.31	121,807	+0.12(+0.41%)
May 20, 2021	27.78	28.23	27.20	28.20	55,141	+0.51(+1.84%)
May 19, 2021	27.03	27.85	26.64	27.69	162,130	-0.08(-0.30%)
May 18, 2021	27.39	28.33	27.39	27.77	96,994	+0.24(+0.89%)
May 17, 2021	27.42	27.62	26.85	27.53	41,338	+0.30(+1.11%)
May 14, 2021	26.99	27.42	26.26	27.22	46,520	+0.23(+0.86%)
May 13, 2021	26.22	27.31	26.22	26.99	62,538	+0.61(+2.30%)
May 12, 2021	27.11	27.25	26.21	26.39	53,760	-0.70(-2.59%)
May 11, 2021	26.67	27.33	25.96	27.09	62,363	-0.08(-0.28%)
May 10, 2021	28.75	29.01	27.09	27.17	103,262	-1.62(-5.62%)
May 07, 2021	28.54	29.44	28.36	28.78	205,939	-0.08(-0.29%)
May 06, 2021	28.67	29.02	28.24	28.87	339,195	+0.27(+0.95%)
May 05, 2021	28.25	28.64	27.86	28.60	71,279	+0.35(+1.26%)
May 04, 2021	27.64	28.35	27.40	28.24	52,279	+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.