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 24.32 24.93 24.22 24.87 88,934 +0.56(+2.29%)
May 27, 2022 24.32 24.45 24.26 24.32 42,695 +0.21(+0.85%)
May 26, 2022 24.24 24.59 23.67 24.11 54,692 +0.16(+0.65%)
May 25, 2022 23.69 23.99 23.43 23.96 91,183 +0.25(+1.07%)
May 24, 2022 23.35 23.75 23.03 23.70 54,518 +0.32(+1.38%)
May 23, 2022 23.40 24.52 23.17 23.38 62,399 +0.39(+1.70%)
May 20, 2022 23.04 23.04 22.40 22.99 46,882 +0.20(+0.90%)
May 19, 2022 22.54 23.24 22.54 22.79 74,479 +0.10(+0.43%)
May 18, 2022 22.84 22.95 22.44 22.69 60,136 -0.48(-2.06%)
May 17, 2022 22.95 23.32 22.95 23.17 52,432 +0.42(+1.85%)
May 16, 2022 22.76 23.12 22.47 22.75 64,130 +0.03(+0.13%)
May 13, 2022 22.45 23.08 22.43 22.72 95,286 +0.42(+1.88%)
May 12, 2022 22.14 22.35 21.93 22.30 88,392 +0.19(+0.84%)
May 11, 2022 21.95 22.52 21.86 22.11 81,604 +0.23(+1.07%)
May 10, 2022 22.43 22.90 21.58 21.88 95,779 -0.35(-1.58%)
May 09, 2022 22.28 22.55 22.01 22.23 82,248 -0.20(-0.91%)
May 06, 2022 22.49 23.23 22.16 22.43 117,070 -0.17(-0.73%)
May 05, 2022 23.46 23.46 22.27 22.60 123,681 -0.93(-3.94%)
May 04, 2022 23.19 23.67 22.88 23.53 106,993 +0.29(+1.26%)
May 03, 2022 22.68 23.64 22.53 23.24 93,487 +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.