Indicators

Merchants Bancorp (NQ: MBIN )

45.57 -1.59 (-3.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	39.98	40.94	39.98	40.54	517,199	+0.99(+2.50%)
Jun 27, 2024	39.21	39.55	38.90	39.55	102,049	+0.40(+1.02%)
Jun 26, 2024	39.00	39.29	38.41	39.15	165,056	-0.10(-0.25%)
Jun 25, 2024	39.92	39.92	39.21	39.25	101,396	-0.72(-1.80%)
Jun 24, 2024	39.69	40.67	39.66	39.97	80,072	+0.28(+0.71%)
Jun 21, 2024	40.20	40.20	39.41	39.69	284,975	-0.35(-0.87%)
Jun 20, 2024	40.12	40.28	39.82	40.04	232,350	-0.13(-0.32%)
Jun 18, 2024	39.65	40.46	39.48	40.17	124,622	+0.68(+1.72%)
Jun 17, 2024	38.77	39.56	38.50	39.49	130,331	+0.43(+1.10%)
Jun 14, 2024	40.00	40.44	38.68	39.06	89,905	-1.58(-3.89%)
Jun 13, 2024	40.25	40.90	39.89	40.64	175,568	+0.26(+0.64%)
Jun 12, 2024	41.21	42.32	40.28	40.38	296,740	+0.12(+0.30%)
Jun 11, 2024	39.98	40.34	39.12	40.26	214,032	-0.16(-0.40%)
Jun 10, 2024	39.91	40.60	39.91	40.42	161,528	+0.34(+0.85%)
Jun 07, 2024	38.77	40.20	38.62	40.08	452,127	+0.97(+2.47%)
Jun 06, 2024	39.03	39.35	38.59	39.11	122,808	+0.01(+0.03%)
Jun 05, 2024	39.36	39.58	38.75	39.10	145,291	+0.10(+0.26%)
Jun 04, 2024	39.56	39.91	38.95	39.00	256,356	-0.96(-2.40%)

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.