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 (%)
Jan 31, 2020 11.94 12.54 11.76 12.46 86,901 +1.11(+9.82%)
Jan 30, 2020 11.29 11.47 11.15 11.34 28,310 -0.01(-0.06%)
Jan 29, 2020 11.77 11.77 11.20 11.35 31,821 -0.42(-3.55%)
Jan 28, 2020 11.88 11.96 11.70 11.77 22,213 +0.03(+0.22%)
Jan 27, 2020 11.55 11.81 11.49 11.74 30,630 +0.00(+0.00%)
Jan 24, 2020 11.97 11.97 11.65 11.74 32,390 -0.21(-1.75%)
Jan 23, 2020 12.04 12.06 11.71 11.95 24,098 -0.10(-0.84%)
Jan 22, 2020 12.12 12.20 12.05 12.05 13,784 -0.04(-0.37%)
Jan 21, 2020 12.11 12.25 11.90 12.09 38,238 -0.01(-0.10%)
Jan 17, 2020 12.09 12.24 12.08 12.11 34,760 +0.01(+0.11%)
Jan 16, 2020 12.62 12.71 11.62 12.09 98,565 -0.43(-3.44%)
Jan 15, 2020 12.60 12.74 12.39 12.53 36,389 -0.08(-0.65%)
Jan 14, 2020 12.48 12.75 12.40 12.61 98,636 +0.09(+0.76%)
Jan 13, 2020 12.37 12.65 12.27 12.51 28,348 +0.14(+1.13%)
Jan 10, 2020 12.53 12.65 12.28 12.37 46,294 -0.17(-1.36%)
Jan 09, 2020 12.46 12.58 12.28 12.54 34,531 +0.11(+0.92%)
Jan 08, 2020 12.37 12.49 12.20 12.43 36,350 +0.04(+0.36%)
Jan 07, 2020 12.31 12.53 11.79 12.39 47,042 -0.03(-0.20%)
Jan 06, 2020 12.37 12.58 12.29 12.41 63,551 -0.08(-0.61%)
Jan 03, 2020 12.30 12.53 12.17 12.49 36,024 +0.23(+1.91%)
Jan 02, 2020 12.54 12.56 12.15 12.25 90,303 -0.22(-1.78%)
Dec 31, 2019 12.37 12.54 11.86 12.47 62,094 +0.04(+0.31%)
Dec 30, 2019 12.26 12.49 12.18 12.44 34,000 +0.15(+1.18%)
Dec 27, 2019 12.37 12.37 12.14 12.29 82,477 -0.05(-0.41%)
Dec 26, 2019 12.40 12.51 12.13 12.34 38,070 -0.05(-0.41%)
Dec 24, 2019 12.32 12.47 12.32 12.39 16,274 -0.04(-0.36%)
Dec 23, 2019 12.58 12.59 12.34 12.44 45,894 -0.12(-0.96%)
Dec 20, 2019 12.46 12.59 12.30 12.56 320,745 +0.18(+1.48%)
Dec 19, 2019 12.33 12.55 12.33 12.37 57,245 -0.03(-0.20%)
Dec 18, 2019 12.12 12.43 12.09 12.40 89,552 +0.32(+2.67%)
Dec 17, 2019 12.02 12.09 11.85 12.08 74,438 +0.09(+0.74%)
Dec 16, 2019 11.96 12.19 11.90 11.99 86,342 +0.13(+1.12%)
Dec 13, 2019 11.88 11.97 11.65 11.85 99,541 -0.01(-0.05%)
Dec 12, 2019 11.58 11.92 11.47 11.86 71,579 +0.26(+2.24%)
Dec 11, 2019 11.52 11.63 11.35 11.60 93,479 +0.09(+0.77%)
Dec 10, 2019 11.56 11.62 11.36 11.51 76,314 -0.01(-0.11%)
Dec 09, 2019 11.43 11.72 11.36 11.53 76,324 +0.06(+0.55%)
Dec 06, 2019 11.43 11.58 11.27 11.46 74,544 +0.14(+1.22%)
Dec 05, 2019 11.29 11.38 11.24 11.32 77,126 +0.05(+0.45%)
Dec 04, 2019 11.27 11.47 11.18 11.27 34,290 +0.06(+0.51%)
Dec 03, 2019 10.97 11.24 10.91 11.22 106,619 +0.00(+0.00%)
Dec 02, 2019 11.34 11.46 11.12 11.22 73,147 -0.12(-1.06%)
Nov 29, 2019 11.41 11.51 11.08 11.34 92,150 -0.14(-1.26%)
Nov 27, 2019 11.53 11.68 11.39 11.48 59,794 +0.02(+0.16%)
Nov 26, 2019 11.68 11.79 11.38 11.46 50,541 -0.22(-1.89%)
Nov 25, 2019 11.36 11.84 11.36 11.68 163,360 +0.38(+3.35%)
Nov 22, 2019 11.43 11.44 11.19 11.30 114,037 -0.13(-1.10%)
Nov 21, 2019 11.28 11.57 10.99 11.43 117,311 +0.15(+1.34%)
Nov 20, 2019 11.50 11.63 11.15 11.28 150,001 -0.23(-2.03%)
Nov 19, 2019 11.16 11.61 11.16 11.51 68,413 +0.22(+1.95%)
Nov 18, 2019 11.33 11.40 11.03 11.29 68,987 -0.15(-1.32%)
Nov 15, 2019 11.10 11.54 11.10 11.44 257,575 +0.36(+3.24%)
Nov 14, 2019 11.08 11.24 10.99 11.08 124,629 +0.01(+0.11%)
Nov 13, 2019 10.93 11.35 10.88 11.07 458,648 +0.06(+0.52%)
Nov 12, 2019 11.03 11.31 10.91 11.01 124,835 -0.01(-0.11%)
Nov 11, 2019 10.93 11.22 10.74 11.03 183,519 +0.04(+0.34%)
Nov 08, 2019 11.15 11.44 10.92 10.99 305,157 +0.00(+0.00%)
Nov 07, 2019 10.81 11.04 10.73 10.99 80,567 +0.27(+2.53%)
Nov 06, 2019 10.93 10.93 10.65 10.72 42,078 -0.25(-2.30%)
Nov 05, 2019 10.85 11.22 10.84 10.97 168,315 -0.25(-2.25%)
Nov 04, 2019 10.62 11.44 10.62 11.22 96,046 +0.62(+5.89%)
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.