Skip to main content

Merchants Bancorp (NQ: MBIN )

40.17 +0.68 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 24.33 24.95 24.23 24.89 88,891 +0.56(+2.29%)
May 27, 2022 24.33 24.47 24.27 24.33 42,675 +0.20(+0.85%)
May 26, 2022 24.25 24.60 23.69 24.12 54,666 +0.16(+0.65%)
May 25, 2022 23.71 24.00 23.44 23.97 91,140 +0.25(+1.07%)
May 24, 2022 23.36 23.76 23.04 23.71 54,492 +0.32(+1.38%)
May 23, 2022 23.41 24.53 23.18 23.39 62,369 +0.39(+1.70%)
May 20, 2022 23.05 23.05 22.41 23.00 46,859 +0.20(+0.90%)
May 19, 2022 22.55 23.26 22.55 22.80 74,443 +0.10(+0.43%)
May 18, 2022 22.86 22.96 22.46 22.70 60,107 -0.48(-2.06%)
May 17, 2022 22.96 23.33 22.96 23.18 52,406 +0.42(+1.85%)
May 16, 2022 22.77 23.13 22.48 22.76 64,099 +0.03(+0.13%)
May 13, 2022 22.47 23.09 22.44 22.73 95,241 +0.42(+1.88%)
May 12, 2022 22.15 22.36 21.94 22.31 88,350 +0.19(+0.84%)
May 11, 2022 21.96 22.53 21.87 22.12 81,565 +0.23(+1.07%)
May 10, 2022 22.45 22.91 21.59 21.89 95,733 -0.35(-1.58%)
May 09, 2022 22.29 22.56 22.02 22.24 82,208 -0.20(-0.91%)
May 06, 2022 22.50 23.24 22.17 22.45 117,014 -0.17(-0.73%)
May 05, 2022 23.47 23.47 22.28 22.61 123,622 -0.93(-3.94%)
May 04, 2022 23.20 23.69 22.89 23.54 106,942 +0.29(+1.26%)
May 03, 2022 22.69 23.65 22.54 23.25 93,442 +0.30(+1.32%)
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.