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 (%)
May 31, 2023 23.06 23.21 22.43 22.58 81,235 -0.51(-2.22%)
May 30, 2023 23.24 23.24 22.77 23.10 40,062 -0.04(-0.17%)
May 26, 2023 23.08 23.17 22.75 23.13 42,679 +0.03(+0.13%)
May 25, 2023 23.16 23.30 22.85 23.11 29,327 -0.15(-0.64%)
May 24, 2023 23.44 23.48 23.07 23.25 55,263 -0.35(-1.49%)
May 23, 2023 23.37 24.12 23.06 23.60 44,425 +0.14(+0.61%)
May 22, 2023 23.27 23.61 23.21 23.46 38,987 +0.34(+1.45%)
May 19, 2023 24.36 24.36 22.90 23.12 63,035 -0.86(-3.58%)
May 18, 2023 23.47 24.24 23.27 23.98 84,896 +0.47(+2.02%)
May 17, 2023 23.12 23.59 22.60 23.51 78,263 +0.54(+2.37%)
May 16, 2023 22.71 23.07 22.49 22.97 50,343 +0.20(+0.87%)
May 15, 2023 22.38 22.92 22.38 22.77 37,407 +0.46(+2.08%)
May 12, 2023 22.63 22.76 21.91 22.31 84,345 -0.33(-1.44%)
May 11, 2023 22.70 22.75 22.43 22.63 51,019 -0.19(-0.82%)
May 10, 2023 23.11 23.11 22.62 22.82 57,334 +0.00(+0.00%)
May 09, 2023 22.95 23.73 22.53 22.82 49,863 -0.13(-0.56%)
May 08, 2023 23.21 23.61 22.85 22.95 53,478 -0.19(-0.81%)
May 05, 2023 22.37 24.04 22.37 23.13 63,263 +1.14(+5.16%)
May 04, 2023 22.65 22.85 21.24 22.00 96,983 -0.88(-3.84%)
May 03, 2023 22.87 23.77 22.82 22.88 84,557 +0.16(+0.70%)
May 02, 2023 23.18 23.43 22.39 22.72 104,366 -0.65(-2.79%)
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.