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, 2023 26.97 28.70 26.48 28.33 114,284 +2.37(+9.14%)
Jan 30, 2023 25.30 26.47 25.30 25.96 66,332 +0.43(+1.70%)
Jan 27, 2023 25.42 25.66 25.13 25.53 21,870 +0.12(+0.47%)
Jan 26, 2023 25.48 25.56 25.26 25.41 33,038 +0.13(+0.51%)
Jan 25, 2023 25.21 25.47 25.00 25.28 56,560 -0.05(-0.19%)
Jan 24, 2023 25.49 25.54 25.27 25.33 27,035 -0.17(-0.66%)
Jan 23, 2023 25.19 25.61 25.19 25.50 42,782 +0.29(+1.13%)
Jan 20, 2023 24.97 25.26 24.79 25.21 62,077 +0.44(+1.79%)
Jan 19, 2023 24.41 24.88 24.24 24.77 47,039 +0.12(+0.48%)
Jan 18, 2023 25.10 25.32 24.54 24.65 51,093 -0.44(-1.77%)
Jan 17, 2023 24.87 25.28 24.70 25.09 40,975 +0.11(+0.43%)
Jan 13, 2023 24.53 25.00 24.44 24.98 60,906 +0.24(+0.96%)
Jan 12, 2023 24.54 24.90 24.33 24.75 47,967 +0.37(+1.54%)
Jan 11, 2023 24.35 24.67 24.19 24.37 60,331 +0.13(+0.53%)
Jan 10, 2023 24.05 24.28 23.92 24.25 35,830 +0.16(+0.65%)
Jan 09, 2023 24.40 24.50 24.03 24.09 47,709 -0.13(-0.53%)
Jan 06, 2023 23.70 24.44 23.58 24.22 53,998 +0.64(+2.72%)
Jan 05, 2023 23.80 23.80 23.50 23.58 33,544 -0.35(-1.48%)
Jan 04, 2023 23.95 24.24 23.90 23.93 36,987 +0.18(+0.75%)
Jan 03, 2023 24.15 24.29 23.71 23.75 52,836 -0.20(-0.82%)
Dec 30, 2022 23.74 24.05 23.74 23.95 40,931 +0.10(+0.41%)
Dec 29, 2022 23.79 24.11 23.73 23.85 38,433 +0.26(+1.08%)
Dec 28, 2022 24.08 24.13 23.59 23.60 34,516 -0.32(-1.32%)
Dec 27, 2022 24.27 24.36 23.73 23.91 82,682 -0.26(-1.06%)
Dec 23, 2022 23.96 24.27 23.96 24.17 23,933 +0.15(+0.61%)
Dec 22, 2022 24.13 24.13 23.67 24.02 65,308 -0.26(-1.05%)
Dec 21, 2022 23.82 24.35 23.68 24.28 130,669 +0.78(+3.31%)
Dec 20, 2022 23.66 23.77 23.40 23.50 57,317 -0.22(-0.91%)
Dec 19, 2022 23.98 24.33 23.47 23.71 93,272 -0.33(-1.39%)
Dec 16, 2022 23.88 24.11 23.64 24.05 131,206 -0.05(-0.20%)
Dec 15, 2022 24.33 24.57 23.98 24.10 71,490 -0.37(-1.53%)
Dec 14, 2022 24.58 24.93 24.43 24.47 59,187 -0.15(-0.60%)
Dec 13, 2022 25.01 25.33 24.40 24.62 52,206 +0.25(+1.01%)
Dec 12, 2022 24.48 24.75 24.23 24.37 42,786 -0.03(-0.14%)
Dec 09, 2022 24.14 24.45 24.06 24.41 30,890 +0.14(+0.59%)
Dec 08, 2022 24.31 24.45 24.17 24.27 33,554 +0.01(+0.04%)
Dec 07, 2022 24.19 24.47 24.07 24.26 38,883 -0.12(-0.48%)
Dec 06, 2022 24.25 24.50 24.10 24.37 55,356 -0.03(-0.12%)
Dec 05, 2022 24.70 25.18 24.05 24.40 44,346 -0.51(-2.05%)
Dec 02, 2022 24.71 25.17 24.61 24.91 60,904 +0.02(+0.08%)
Dec 01, 2022 25.29 25.29 24.69 24.89 60,904 -0.24(-0.94%)
Nov 30, 2022 24.48 25.15 24.15 25.13 86,195 +0.59(+2.40%)
Nov 29, 2022 24.34 24.78 24.29 24.54 53,417 +0.22(+0.89%)
Nov 28, 2022 24.58 24.72 24.17 24.33 33,323 -0.55(-2.21%)
Nov 25, 2022 24.50 24.88 24.50 24.88 7,493 +0.37(+1.52%)
Nov 23, 2022 24.73 25.02 24.46 24.50 28,046 -0.30(-1.23%)
Nov 22, 2022 24.57 24.90 24.51 24.81 32,604 +0.31(+1.28%)
Nov 21, 2022 24.58 24.68 24.43 24.49 38,874 +0.02(+0.08%)
Nov 18, 2022 24.37 24.69 24.21 24.47 51,745 +0.31(+1.30%)
Nov 17, 2022 24.00 24.44 24.00 24.16 60,715 -0.10(-0.40%)
Nov 16, 2022 24.09 24.26 23.98 24.26 94,257 +0.00(+0.00%)
Nov 15, 2022 24.34 24.76 24.17 24.26 48,283 +0.24(+0.98%)
Nov 14, 2022 23.88 24.11 23.56 24.02 46,568 -0.03(-0.12%)
Nov 11, 2022 24.48 24.90 24.01 24.05 43,975 -0.43(-1.76%)
Nov 10, 2022 23.95 24.69 23.95 24.48 60,905 +1.21(+5.19%)
Nov 09, 2022 23.67 23.97 23.25 23.27 46,004 -0.57(-2.39%)
Nov 08, 2022 24.03 24.24 23.60 23.84 95,475 -0.06(-0.25%)
Nov 07, 2022 23.43 24.12 23.30 23.90 99,983 +0.69(+2.96%)
Nov 04, 2022 22.54 23.26 22.54 23.22 48,858 +0.87(+3.91%)
Nov 03, 2022 23.08 23.08 22.31 22.34 62,340 -1.02(-4.37%)
Nov 02, 2022 23.67 24.23 23.32 23.36 62,726 -0.29(-1.25%)
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.