Skip to main content

Merchants Bancorp (NQ: MBIN )

39.69 -0.35 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 16.12 16.20 15.75 15.78 297,303 -0.29(-1.81%)
May 30, 2018 16.21 16.30 15.97 16.07 138,027 +0.02(+0.15%)
May 29, 2018 16.27 16.34 15.90 16.05 86,323 -0.28(-1.74%)
May 25, 2018 16.33 16.33 16.33 0 +0.37(+2.33%)
May 24, 2018 15.65 16.11 15.27 15.96 68,401 +0.38(+2.42%)
May 23, 2018 15.47 15.91 15.39 15.58 99,407 +0.13(+0.84%)
May 22, 2018 15.42 15.55 15.31 15.45 106,745 -0.01(-0.04%)
May 21, 2018 15.55 15.63 15.26 15.46 120,754 +0.00(+0.00%)
May 18, 2018 15.62 15.69 15.39 15.46 145,263 -0.12(-0.75%)
May 17, 2018 15.12 15.67 15.00 15.58 131,188 +0.44(+2.90%)
May 16, 2018 14.63 15.31 14.63 15.14 91,568 +0.51(+3.51%)
May 15, 2018 14.34 14.64 14.31 14.63 65,029 +0.30(+2.07%)
May 14, 2018 14.29 14.42 14.23 14.33 90,556 +0.12(+0.83%)
May 11, 2018 14.27 14.27 14.11 14.21 72,374 -0.02(-0.13%)
May 10, 2018 14.23 14.33 14.12 14.23 106,207 +0.04(+0.26%)
May 09, 2018 14.28 14.29 13.87 14.19 83,302 -0.01(-0.04%)
May 08, 2018 13.73 14.32 13.73 14.20 80,653 -0.05(-0.35%)
May 07, 2018 14.30 14.32 14.18 14.25 46,331 +0.07(+0.48%)
May 04, 2018 13.65 14.30 13.64 14.18 24,922 +0.53(+3.90%)
May 03, 2018 14.40 14.40 13.57 13.65 257,891 -0.71(-4.91%)
May 02, 2018 13.80 14.48 13.75 14.35 41,782 +0.59(+4.27%)
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.