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 (%)
May 31, 2018 16.11 16.19 15.74 15.77 297,445 -0.29(-1.81%)
May 30, 2018 16.20 16.29 15.96 16.07 138,093 +0.02(+0.15%)
May 29, 2018 16.26 16.33 15.90 16.04 86,364 -0.28(-1.74%)
May 25, 2018 16.33 16.33 16.33 0 +0.37(+2.33%)
May 24, 2018 15.64 16.10 15.26 15.95 68,433 +0.38(+2.42%)
May 23, 2018 15.46 15.90 15.39 15.58 99,455 +0.13(+0.84%)
May 22, 2018 15.41 15.55 15.30 15.45 106,797 -0.01(-0.04%)
May 21, 2018 15.55 15.63 15.26 15.45 120,812 +0.00(+0.00%)
May 18, 2018 15.61 15.69 15.39 15.45 145,333 -0.12(-0.75%)
May 17, 2018 15.11 15.66 15.00 15.57 131,251 +0.44(+2.90%)
May 16, 2018 14.62 15.30 14.62 15.13 91,612 +0.51(+3.51%)
May 15, 2018 14.33 14.64 14.30 14.62 65,060 +0.30(+2.07%)
May 14, 2018 14.28 14.41 14.22 14.32 90,599 +0.12(+0.83%)
May 11, 2018 14.26 14.26 14.11 14.20 72,408 -0.02(-0.13%)
May 10, 2018 14.22 14.32 14.11 14.22 106,258 +0.04(+0.26%)
May 09, 2018 14.27 14.28 13.86 14.19 83,342 -0.01(-0.04%)
May 08, 2018 13.73 14.32 13.73 14.19 80,691 -0.05(-0.35%)
May 07, 2018 14.29 14.32 14.17 14.24 46,353 +0.07(+0.48%)
May 04, 2018 13.64 14.29 13.64 14.17 24,934 +0.53(+3.90%)
May 03, 2018 14.39 14.39 13.57 13.64 258,015 -0.70(-4.91%)
May 02, 2018 13.79 14.47 13.74 14.35 41,802 +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.