Skip to main content

Merchants Bancorp (NQ: MBIN )

39.71 -0.33 (-0.82%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 13.22 13.25 13.02 13.02 103,390 -0.05(-0.39%)
Aug 28, 2020 13.10 13.10 12.88 13.07 72,152 +0.10(+0.79%)
Aug 27, 2020 13.01 13.16 12.79 12.97 136,415 +0.06(+0.45%)
Aug 26, 2020 13.09 13.13 12.76 12.91 104,089 -0.08(-0.64%)
Aug 25, 2020 12.91 13.20 12.70 13.00 236,187 +0.15(+1.19%)
Aug 24, 2020 12.20 12.84 12.20 12.84 43,311 +0.65(+5.29%)
Aug 21, 2020 12.39 12.39 11.93 12.20 66,987 -0.20(-1.65%)
Aug 20, 2020 12.27 12.44 12.14 12.40 34,063 -0.05(-0.41%)
Aug 19, 2020 12.48 12.54 12.17 12.45 25,495 +0.05(+0.41%)
Aug 18, 2020 12.54 12.54 12.30 12.40 35,263 -0.30(-2.36%)
Aug 17, 2020 12.92 12.92 12.49 12.70 45,244 -0.22(-1.68%)
Aug 14, 2020 12.57 12.92 12.47 12.92 74,812 +0.35(+2.80%)
Aug 13, 2020 12.71 12.74 12.54 12.57 41,467 -0.14(-1.11%)
Aug 12, 2020 12.57 12.75 12.35 12.71 50,619 +0.33(+2.69%)
Aug 11, 2020 12.63 12.78 12.29 12.38 89,105 -0.23(-1.83%)
Aug 10, 2020 12.62 12.63 12.49 12.61 97,460 +0.03(+0.20%)
Aug 07, 2020 12.08 12.62 12.05 12.58 45,231 +0.45(+3.74%)
Aug 06, 2020 12.02 12.13 11.98 12.13 32,052 +0.03(+0.21%)
Aug 05, 2020 12.09 12.14 11.94 12.10 38,929 +0.05(+0.42%)
Aug 04, 2020 11.93 12.13 11.77 12.05 42,444 -0.01(-0.05%)
Aug 03, 2020 11.99 12.14 11.95 12.06 34,116 +0.28(+2.39%)
Jul 31, 2020 12.29 12.29 11.59 11.78 44,449 -0.45(-3.66%)
Jul 30, 2020 12.10 12.29 11.72 12.22 65,694 +0.11(+0.90%)
Jul 29, 2020 11.47 12.32 11.27 12.11 100,089 +1.16(+10.55%)
Jul 28, 2020 10.89 11.05 10.83 10.96 63,686 -0.06(-0.52%)
Jul 27, 2020 10.93 11.09 10.62 11.02 39,029 +0.01(+0.12%)
Jul 24, 2020 10.92 11.10 10.80 11.00 38,814 +0.10(+0.94%)
Jul 23, 2020 10.61 10.96 10.61 10.90 17,208 +0.24(+2.28%)
Jul 22, 2020 11.01 11.15 10.52 10.66 34,789 -0.31(-2.85%)
Jul 21, 2020 10.64 11.01 10.64 10.97 43,989 +0.41(+3.87%)
Jul 20, 2020 10.59 10.79 9.971 10.56 23,508 -0.12(-1.14%)
Jul 17, 2020 10.57 10.81 10.38 10.68 24,102 +0.04(+0.42%)
Jul 16, 2020 10.82 10.98 10.54 10.64 25,268 -0.18(-1.65%)
Jul 15, 2020 10.77 11.03 10.60 10.82 65,481 +0.35(+3.30%)
Jul 14, 2020 10.51 10.52 10.37 10.47 29,349 +0.02(+0.18%)
Jul 13, 2020 10.71 10.72 10.32 10.45 34,537 -0.12(-1.09%)
Jul 10, 2020 10.29 10.57 10.15 10.57 23,946 +0.40(+3.96%)
Jul 09, 2020 10.58 10.71 10.05 10.17 42,666 -0.31(-2.99%)
Jul 08, 2020 10.52 10.61 10.27 10.48 26,367 +0.02(+0.18%)
Jul 07, 2020 10.93 10.93 10.41 10.46 36,277 -0.64(-5.76%)
Jul 06, 2020 11.58 11.58 11.00 11.10 28,147 -0.23(-2.03%)
Jul 02, 2020 11.74 12.29 11.29 11.33 26,763 -0.12(-1.06%)
Jul 01, 2020 11.78 11.78 11.39 11.45 61,574 -0.36(-3.08%)
Jun 30, 2020 11.44 11.90 11.28 11.81 94,877 +0.45(+3.94%)
Jun 29, 2020 10.69 11.49 10.11 11.37 113,785 +0.69(+6.46%)
Jun 26, 2020 11.17 11.17 10.53 10.68 119,105 -0.50(-4.46%)
Jun 25, 2020 11.11 11.41 10.93 11.17 40,046 +0.13(+1.22%)
Jun 24, 2020 11.38 11.65 10.93 11.04 47,704 -0.49(-4.27%)
Jun 23, 2020 11.43 11.58 11.26 11.53 55,441 +0.24(+2.15%)
Jun 22, 2020 11.05 11.33 11.01 11.29 48,211 +0.06(+0.51%)
Jun 19, 2020 11.37 11.37 10.95 11.23 119,575 -0.02(-0.17%)
Jun 18, 2020 10.98 11.35 10.89 11.25 82,170 +0.12(+1.09%)
Jun 17, 2020 10.70 11.75 10.70 11.13 96,924 +0.56(+5.26%)
Jun 16, 2020 10.83 10.86 10.20 10.57 83,178 +0.21(+2.04%)
Jun 15, 2020 10.15 10.57 9.475 10.36 59,164 -0.19(-1.82%)
Jun 12, 2020 10.82 11.32 10.07 10.56 61,352 +0.22(+2.16%)
Jun 11, 2020 10.29 11.04 10.16 10.33 96,900 -0.90(-8.04%)
Jun 10, 2020 11.82 11.82 11.04 11.23 67,450 -0.58(-4.90%)
Jun 09, 2020 11.95 12.14 11.69 11.81 58,359 -0.17(-1.38%)
Jun 08, 2020 12.80 12.88 11.67 11.98 83,295 -0.32(-2.64%)
Jun 05, 2020 12.05 12.59 11.74 12.30 69,835 +0.74(+6.44%)
Jun 04, 2020 10.90 11.60 10.90 11.56 49,568 +0.49(+4.42%)
Jun 03, 2020 10.87 11.14 10.75 11.07 39,722 +0.39(+3.69%)
Jun 02, 2020 10.34 10.73 10.17 10.67 70,863 +0.34(+3.32%)
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.