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 (%)
Mar 31, 2022 27.12 27.53 26.67 26.72 39,314 -0.45(-1.65%)
Mar 30, 2022 28.09 28.09 26.95 27.17 33,788 -0.93(-3.30%)
Mar 29, 2022 28.27 29.32 27.91 28.09 37,813 +0.14(+0.49%)
Mar 28, 2022 28.25 28.74 27.75 27.96 46,039 -0.49(-1.72%)
Mar 25, 2022 27.56 28.54 27.56 28.45 71,111 +0.77(+2.79%)
Mar 24, 2022 27.24 27.68 27.01 27.68 34,521 +0.55(+2.01%)
Mar 23, 2022 27.98 28.30 27.04 27.13 40,145 -0.87(-3.10%)
Mar 22, 2022 28.01 28.17 27.68 28.00 62,888 +0.33(+1.20%)
Mar 21, 2022 28.01 28.01 27.48 27.67 65,743 -0.33(-1.19%)
Mar 18, 2022 27.84 28.03 27.26 28.00 197,404 +0.20(+0.74%)
Mar 17, 2022 27.68 28.21 27.48 27.79 54,091 -0.17(-0.59%)
Mar 16, 2022 27.59 28.06 27.23 27.96 83,238 +0.74(+2.72%)
Mar 15, 2022 27.68 27.74 27.12 27.22 25,591 -0.28(-1.03%)
Mar 14, 2022 27.19 27.84 27.19 27.50 38,113 +0.49(+1.81%)
Mar 11, 2022 27.39 28.29 26.94 27.01 32,284 -0.03(-0.11%)
Mar 10, 2022 26.93 27.36 26.69 27.04 99,221 -0.30(-1.10%)
Mar 09, 2022 27.13 27.77 27.10 27.34 44,682 +0.71(+2.67%)
Mar 08, 2022 26.53 27.28 26.37 26.63 71,217 +0.25(+0.96%)
Mar 07, 2022 26.84 26.84 26.38 26.38 99,790 -0.55(-2.02%)
Mar 04, 2022 27.40 27.69 26.75 26.92 43,476 -0.74(-2.67%)
Mar 03, 2022 28.09 28.09 27.47 27.66 30,192 -0.29(-1.04%)
Mar 02, 2022 27.37 28.92 27.33 27.96 47,508 +0.87(+3.20%)
Mar 01, 2022 28.07 28.07 26.76 27.09 76,555 -1.09(-3.87%)
Feb 28, 2022 28.34 28.80 28.07 28.18 46,882 -0.54(-1.86%)
Feb 25, 2022 28.15 28.86 28.31 28.72 33,638 +0.75(+2.68%)
Feb 24, 2022 26.85 28.18 26.31 27.97 91,883 +0.17(+0.59%)
Feb 23, 2022 28.63 28.81 27.70 27.80 41,393 -0.70(-2.46%)
Feb 22, 2022 29.03 29.09 28.29 28.50 51,021 -0.78(-2.66%)
Feb 18, 2022 29.28 0 -0.13(-0.43%)
Feb 17, 2022 29.54 30.58 29.36 29.41 37,774 -0.25(-0.85%)
Feb 16, 2022 29.33 29.87 28.95 29.66 34,767 +0.15(+0.49%)
Feb 15, 2022 29.06 30.17 28.87 29.51 55,525 +0.62(+2.16%)
Feb 14, 2022 29.89 30.67 28.78 28.89 42,784 -0.95(-3.20%)
Feb 11, 2022 29.50 30.50 29.50 29.84 43,011 +0.18(+0.59%)
Feb 10, 2022 30.15 30.15 29.49 29.67 72,178 -0.28(-0.94%)
Feb 09, 2022 30.81 30.81 29.79 29.95 34,111 -0.69(-2.26%)
Feb 08, 2022 30.21 30.90 30.21 30.64 36,375 +0.45(+1.48%)
Feb 07, 2022 30.34 30.44 29.69 30.19 42,817 -0.18(-0.61%)
Feb 04, 2022 30.14 30.68 29.69 30.38 60,028 +0.30(+1.00%)
Feb 03, 2022 29.48 30.08 54,136 +0.39(+1.31%)
Feb 02, 2022 29.79 30.62 29.45 29.69 63,295 +0.10(+0.33%)
Feb 01, 2022 28.77 29.83 28.53 29.59 106,955 +1.22(+4.29%)
Jan 31, 2022 28.12 28.47 28.37 52,366 +0.17(+0.59%)
Jan 28, 2022 28.53 29.03 27.24 28.21 72,353 -0.52(-1.80%)
Jan 27, 2022 29.60 30.18 28.51 28.72 55,258 -0.87(-2.93%)
Jan 26, 2022 29.43 30.65 29.33 29.59 54,741 +0.24(+0.83%)
Jan 25, 2022 29.42 29.78 28.73 29.35 44,110 -0.49(-1.63%)
Jan 24, 2022 28.49 29.90 28.25 29.83 65,584 +1.07(+3.72%)
Jan 21, 2022 28.71 29.68 28.34 28.76 78,562 -0.38(-1.30%)
Jan 20, 2022 29.81 30.33 28.99 29.14 43,348 -0.79(-2.63%)
Jan 19, 2022 31.62 31.62 29.80 29.93 53,152 -1.37(-4.38%)
Jan 18, 2022 32.23 32.68 31.03 31.30 70,006 -0.79(-2.47%)
Jan 14, 2022 32.10 0 +0.30(+0.96%)
Jan 13, 2022 31.75 32.17 31.65 31.79 42,525 +0.33(+1.05%)
Jan 12, 2022 31.56 31.61 31.01 31.46 39,748 +0.05(+0.14%)
Jan 11, 2022 31.86 31.86 30.97 31.41 41,739 -0.31(-0.98%)
Jan 10, 2022 32.01 32.21 31.36 31.73 149,152 -0.20(-0.63%)
Jan 07, 2022 31.80 32.20 31.61 31.93 32,091 +0.30(+0.94%)
Jan 06, 2022 31.03 31.80 31.03 31.63 118,151 +0.86(+2.78%)
Jan 05, 2022 31.04 31.48 30.72 30.77 41,665 -0.10(-0.32%)
Jan 04, 2022 30.72 31.30 30.72 30.87 39,973 +0.40(+1.30%)
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.