Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.44 11.91 11.29 11.82 94,832 +0.45(+3.94%)
Jun 29, 2020 10.69 11.49 10.12 11.37 113,731 +0.69(+6.46%)
Jun 26, 2020 11.17 11.17 10.53 10.68 119,048 -0.50(-4.46%)
Jun 25, 2020 11.12 11.42 10.94 11.18 40,027 +0.13(+1.21%)
Jun 24, 2020 11.38 11.66 10.94 11.05 47,682 -0.49(-4.27%)
Jun 23, 2020 11.44 11.58 11.27 11.54 55,414 +0.24(+2.15%)
Jun 22, 2020 11.06 11.34 11.01 11.30 48,188 +0.06(+0.51%)
Jun 19, 2020 11.38 11.38 10.96 11.24 119,517 -0.02(-0.17%)
Jun 18, 2020 10.99 11.35 10.90 11.26 82,131 +0.12(+1.09%)
Jun 17, 2020 10.71 11.76 10.71 11.14 96,878 +0.56(+5.26%)
Jun 16, 2020 10.84 10.86 10.20 10.58 83,138 +0.21(+2.03%)
Jun 15, 2020 10.16 10.58 9.480 10.37 59,136 -0.19(-1.82%)
Jun 12, 2020 10.82 11.33 10.07 10.56 61,323 +0.22(+2.17%)
Jun 11, 2020 10.29 11.05 10.16 10.34 96,854 -0.90(-8.04%)
Jun 10, 2020 11.82 11.82 11.04 11.24 67,418 -0.58(-4.90%)
Jun 09, 2020 11.96 12.15 11.69 11.82 58,331 -0.17(-1.38%)
Jun 08, 2020 12.81 12.88 11.67 11.98 83,255 -0.32(-2.64%)
Jun 05, 2020 12.05 12.59 11.74 12.31 69,801 +0.74(+6.44%)
Jun 04, 2020 10.91 11.60 10.91 11.56 49,545 +0.49(+4.42%)
Jun 03, 2020 10.88 11.14 10.76 11.07 39,703 +0.39(+3.69%)
Jun 02, 2020 10.34 10.74 10.17 10.68 70,829 +0.34(+3.32%)
Jun 01, 2020 11.00 11.00 10.26 10.34 85,889 -0.53(-4.86%)
May 29, 2020 10.89 11.23 10.72 10.86 58,796 -0.07(-0.64%)
May 28, 2020 12.05 12.05 10.93 10.93 56,723 -0.87(-7.33%)
May 27, 2020 11.95 12.09 11.52 11.80 86,536 +0.19(+1.62%)
May 26, 2020 11.33 12.00 11.20 11.61 98,810 +0.78(+7.19%)
May 22, 2020 10.29 10.83 10.20 10.83 47,792 +0.64(+6.24%)
May 21, 2020 10.22 10.53 10.05 10.20 36,660 +0.03(+0.25%)
May 20, 2020 9.955 10.38 9.872 10.17 39,282 +0.46(+4.71%)
May 19, 2020 9.764 10.06 9.586 9.713 42,247 -0.15(-1.55%)
May 18, 2020 9.541 9.980 9.306 9.866 64,783 +0.64(+6.89%)
May 15, 2020 9.255 9.281 8.931 9.230 52,508 -0.08(-0.89%)
May 14, 2020 8.823 9.376 8.511 9.312 65,230 +0.25(+2.74%)
May 13, 2020 9.306 9.581 8.797 9.064 53,610 -0.34(-3.59%)
May 12, 2020 9.446 9.770 9.350 9.401 69,933 -0.03(-0.34%)
May 11, 2020 9.312 9.627 9.160 9.433 81,881 -0.06(-0.60%)
May 08, 2020 9.452 9.726 9.370 9.490 48,421 +0.31(+3.32%)
May 07, 2020 9.338 9.395 9.071 9.185 28,615 +0.08(+0.91%)
May 06, 2020 9.363 9.503 9.064 9.102 34,105 -0.17(-1.78%)
May 05, 2020 9.859 9.859 9.268 9.268 36,322 -0.45(-4.65%)
May 04, 2020 9.319 9.739 9.204 9.719 37,092 +0.22(+2.28%)
May 01, 2020 9.503 9.722 9.223 9.503 46,691 -0.29(-2.99%)
Apr 30, 2020 10.23 10.54 9.688 9.796 42,660 -0.83(-7.84%)
Apr 29, 2020 10.15 11.04 10.09 10.63 70,630 +0.74(+7.53%)
Apr 28, 2020 10.13 10.15 9.611 9.885 49,700 +0.12(+1.24%)
Apr 27, 2020 9.350 10.09 9.166 9.764 46,493 +0.64(+7.04%)
Apr 24, 2020 8.905 9.331 8.803 9.121 51,093 +0.47(+5.44%)
Apr 23, 2020 8.594 8.823 8.403 8.651 31,318 +0.05(+0.59%)
Apr 22, 2020 8.746 8.810 8.473 8.600 39,818 +0.01(+0.07%)
Apr 21, 2020 8.638 8.872 8.574 8.594 23,631 -0.41(-4.52%)
Apr 20, 2020 9.325 9.325 8.823 9.001 21,468 -0.31(-3.35%)
Apr 17, 2020 8.835 9.312 8.613 9.312 69,801 +0.57(+6.55%)
Apr 16, 2020 8.275 8.753 8.078 8.740 84,551 +0.47(+5.69%)
Apr 15, 2020 8.797 8.905 8.161 8.269 87,546 -0.45(-5.11%)
Apr 14, 2020 9.344 9.446 8.676 8.714 53,637 -0.40(-4.40%)
Apr 13, 2020 9.707 9.707 9.010 9.115 48,348 -0.71(-7.25%)
Apr 09, 2020 9.535 9.955 9.414 9.828 39,302 +0.64(+6.99%)
Apr 08, 2020 9.344 9.942 9.045 9.185 38,195 +0.14(+1.55%)
Apr 07, 2020 9.605 9.923 8.784 9.045 53,838 -0.12(-1.32%)
Apr 06, 2020 8.899 9.459 8.886 9.166 83,699 +0.53(+6.11%)
Apr 03, 2020 8.651 8.975 8.047 8.638 48,421 -0.06(-0.66%)
Apr 02, 2020 8.727 9.134 8.422 8.695 43,165 -0.04(-0.51%)
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.