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 (%)
Sep 30, 2020 12.67 13.07 12.57 12.65 37,505 -0.06(-0.45%)
Sep 29, 2020 12.89 13.10 12.64 12.71 24,046 -0.12(-0.95%)
Sep 28, 2020 12.58 12.95 12.58 12.83 25,611 +0.37(+2.99%)
Sep 25, 2020 12.49 12.63 12.35 12.46 43,939 -0.14(-1.12%)
Sep 24, 2020 12.22 12.84 12.08 12.60 61,359 +0.37(+2.99%)
Sep 23, 2020 12.66 12.88 12.18 12.23 58,998 -0.39(-3.10%)
Sep 22, 2020 13.30 13.30 12.52 12.62 64,237 -0.66(-4.98%)
Sep 21, 2020 13.66 13.66 13.24 13.29 150,197 -0.49(-3.59%)
Sep 18, 2020 13.59 13.79 13.32 13.78 201,466 +0.27(+1.99%)
Sep 17, 2020 13.34 13.53 13.33 13.51 55,950 +0.03(+0.19%)
Sep 16, 2020 13.20 13.57 13.20 13.48 52,519 +0.33(+2.49%)
Sep 15, 2020 13.27 13.27 13.08 13.16 46,483 -0.02(-0.15%)
Sep 14, 2020 12.94 13.32 12.87 13.18 64,914 +0.35(+2.75%)
Sep 11, 2020 12.73 12.88 12.57 12.82 83,068 +0.10(+0.75%)
Sep 10, 2020 13.05 13.05 12.60 12.73 38,672 -0.23(-1.78%)
Sep 09, 2020 12.78 13.10 12.59 12.96 44,307 +0.31(+2.43%)
Sep 08, 2020 13.02 13.02 12.47 12.65 89,885 -0.54(-4.07%)
Sep 04, 2020 13.28 13.28 12.93 13.19 33,321 +0.06(+0.49%)
Sep 03, 2020 13.14 13.24 13.02 13.12 28,105 +0.02(+0.15%)
Sep 02, 2020 13.07 13.25 12.84 13.10 101,022 -0.04(-0.29%)
Sep 01, 2020 13.02 13.27 12.88 13.14 101,870 +0.12(+0.88%)
Aug 31, 2020 13.23 13.26 13.03 13.03 103,340 -0.05(-0.39%)
Aug 28, 2020 13.10 13.10 12.89 13.08 72,117 +0.10(+0.79%)
Aug 27, 2020 13.01 13.17 12.79 12.98 136,350 +0.06(+0.45%)
Aug 26, 2020 13.10 13.14 12.77 12.92 104,040 -0.08(-0.64%)
Aug 25, 2020 12.91 13.20 12.70 13.00 236,074 +0.15(+1.19%)
Aug 24, 2020 12.20 12.85 12.20 12.85 43,290 +0.65(+5.29%)
Aug 21, 2020 12.39 12.39 11.93 12.20 66,955 -0.20(-1.65%)
Aug 20, 2020 12.27 12.45 12.15 12.41 34,046 -0.05(-0.41%)
Aug 19, 2020 12.49 12.54 12.17 12.46 25,483 +0.05(+0.41%)
Aug 18, 2020 12.55 12.55 12.31 12.41 35,246 -0.30(-2.36%)
Aug 17, 2020 12.93 12.93 12.50 12.71 45,222 -0.22(-1.68%)
Aug 14, 2020 12.57 12.93 12.48 12.93 74,776 +0.35(+2.80%)
Aug 13, 2020 12.71 12.75 12.55 12.57 41,447 -0.14(-1.11%)
Aug 12, 2020 12.57 12.76 12.36 12.71 50,594 +0.33(+2.68%)
Aug 11, 2020 12.64 12.78 12.30 12.38 89,062 -0.23(-1.82%)
Aug 10, 2020 12.62 12.64 12.50 12.61 97,413 +0.03(+0.20%)
Aug 07, 2020 12.08 12.62 12.06 12.59 45,210 +0.45(+3.74%)
Aug 06, 2020 12.03 12.13 11.99 12.13 32,036 +0.03(+0.21%)
Aug 05, 2020 12.09 12.15 11.95 12.11 38,910 +0.05(+0.42%)
Aug 04, 2020 11.93 12.13 11.77 12.06 42,424 -0.01(-0.05%)
Aug 03, 2020 11.99 12.15 11.96 12.06 34,100 +0.28(+2.39%)
Jul 31, 2020 12.29 12.29 11.60 11.78 44,428 -0.45(-3.66%)
Jul 30, 2020 12.11 12.30 11.72 12.23 65,662 +0.11(+0.90%)
Jul 29, 2020 11.47 12.32 11.28 12.12 100,041 +1.16(+10.55%)
Jul 28, 2020 10.89 11.06 10.84 10.96 63,655 -0.06(-0.52%)
Jul 27, 2020 10.94 11.09 10.62 11.02 39,010 +0.01(+0.12%)
Jul 24, 2020 10.92 11.11 10.81 11.01 38,796 +0.10(+0.94%)
Jul 23, 2020 10.62 10.97 10.62 10.91 17,200 +0.24(+2.28%)
Jul 22, 2020 11.01 11.15 10.53 10.66 34,772 -0.31(-2.85%)
Jul 21, 2020 10.65 11.01 10.65 10.98 43,968 +0.41(+3.87%)
Jul 20, 2020 10.59 10.79 9.975 10.57 23,496 -0.12(-1.14%)
Jul 17, 2020 10.58 10.82 10.39 10.69 24,091 +0.04(+0.42%)
Jul 16, 2020 10.82 10.99 10.54 10.64 25,256 -0.18(-1.65%)
Jul 15, 2020 10.77 11.03 10.60 10.82 65,450 +0.35(+3.29%)
Jul 14, 2020 10.52 10.53 10.37 10.48 29,335 +0.02(+0.18%)
Jul 13, 2020 10.71 10.73 10.32 10.46 34,520 -0.12(-1.09%)
Jul 10, 2020 10.29 10.57 10.16 10.57 23,934 +0.40(+3.96%)
Jul 09, 2020 10.59 10.72 10.06 10.17 42,646 -0.31(-2.99%)
Jul 08, 2020 10.52 10.61 10.28 10.48 26,354 +0.02(+0.18%)
Jul 07, 2020 10.94 10.94 10.42 10.46 36,260 -0.64(-5.76%)
Jul 06, 2020 11.58 11.58 11.01 11.10 28,133 -0.23(-2.03%)
Jul 02, 2020 11.75 12.30 11.30 11.33 26,750 -0.12(-1.06%)
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.