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 (%)
Jun 30, 2021 25.35 25.89 25.06 25.36 77,406 -0.15(-0.58%)
Jun 29, 2021 26.43 26.43 25.50 25.51 60,292 -0.20(-0.78%)
Jun 28, 2021 27.08 27.08 25.48 25.71 100,664 -0.50(-1.92%)
Jun 25, 2021 26.94 27.13 25.93 26.22 317,609 -0.58(-2.15%)
Jun 24, 2021 26.79 27.04 26.43 26.79 65,634 +0.28(+1.07%)
Jun 23, 2021 26.66 26.83 26.38 26.51 126,607 -0.06(-0.22%)
Jun 22, 2021 26.73 27.48 26.09 26.57 63,741 -0.17(-0.65%)
Jun 21, 2021 26.15 26.84 26.05 26.74 79,476 +0.70(+2.68%)
Jun 18, 2021 26.19 26.79 25.30 26.04 284,462 -0.70(-2.61%)
Jun 17, 2021 28.25 28.25 26.23 26.74 111,532 -0.67(-2.43%)
Jun 16, 2021 26.27 27.65 26.27 27.41 55,324 +0.54(+2.02%)
Jun 15, 2021 26.51 27.17 26.30 26.86 70,687 +0.37(+1.39%)
Jun 14, 2021 26.69 27.09 26.16 26.49 112,442 -0.27(-1.01%)
Jun 11, 2021 27.43 27.43 26.67 26.77 63,998 +0.14(+0.53%)
Jun 10, 2021 27.23 27.23 26.60 26.62 68,647 -0.51(-1.88%)
Jun 09, 2021 27.04 27.30 26.60 27.13 71,090 +0.09(+0.33%)
Jun 08, 2021 27.59 27.59 26.93 27.04 87,338 -0.62(-2.24%)
Jun 07, 2021 27.82 27.82 27.40 27.66 125,079 +0.06(+0.23%)
Jun 04, 2021 27.40 27.71 27.39 27.60 72,920 +0.19(+0.71%)
Jun 03, 2021 27.29 27.55 27.01 27.40 173,347 +0.10(+0.38%)
Jun 02, 2021 28.28 28.28 27.07 27.30 76,314 -0.86(-3.05%)
Jun 01, 2021 27.88 28.46 27.88 28.16 129,194 +0.46(+1.65%)
May 28, 2021 27.31 27.76 27.04 27.70 84,582 +0.03(+0.09%)
May 27, 2021 27.44 27.77 27.36 27.68 120,340 +0.58(+2.14%)
May 26, 2021 26.77 27.26 26.70 27.09 363,736 +0.36(+1.35%)
May 25, 2021 26.47 27.62 26.47 26.73 96,202 -0.59(-2.17%)
May 24, 2021 28.53 28.53 27.20 27.33 114,135 -1.00(-3.53%)
May 21, 2021 28.38 28.84 28.06 28.33 121,749 +0.12(+0.41%)
May 20, 2021 27.79 28.24 27.21 28.21 55,114 +0.51(+1.84%)
May 19, 2021 27.04 27.86 26.66 27.70 162,052 -0.08(-0.30%)
May 18, 2021 27.40 28.34 27.40 27.79 96,948 +0.25(+0.89%)
May 17, 2021 27.44 27.63 26.86 27.54 41,318 +0.30(+1.11%)
May 14, 2021 27.00 27.44 26.28 27.24 46,498 +0.23(+0.86%)
May 13, 2021 26.23 27.32 26.23 27.00 62,508 +0.61(+2.30%)
May 12, 2021 27.13 27.26 26.22 26.40 53,734 -0.70(-2.59%)
May 11, 2021 26.68 27.34 25.98 27.10 62,333 -0.08(-0.28%)
May 10, 2021 28.77 29.02 27.11 27.18 103,213 -1.62(-5.62%)
May 07, 2021 28.55 29.46 28.38 28.80 205,840 -0.08(-0.29%)
May 06, 2021 28.69 29.03 28.25 28.88 339,032 +0.27(+0.95%)
May 05, 2021 28.26 28.66 27.88 28.61 71,245 +0.35(+1.26%)
May 04, 2021 27.66 28.36 27.41 28.26 52,254 +0.50(+1.81%)
May 03, 2021 26.60 27.88 26.60 27.75 72,788 +1.44(+5.49%)
Apr 30, 2021 27.06 27.39 26.09 26.31 111,944 -0.78(-2.88%)
Apr 29, 2021 26.10 27.72 26.10 27.09 101,965 +1.30(+5.03%)
Apr 28, 2021 25.96 26.73 25.42 25.79 72,436 +0.06(+0.25%)
Apr 27, 2021 25.96 26.62 25.49 25.73 71,093 -0.48(-1.82%)
Apr 26, 2021 26.14 26.77 26.02 26.20 74,996 +0.06(+0.25%)
Apr 23, 2021 25.36 26.73 25.16 26.14 52,406 +0.62(+2.43%)
Apr 22, 2021 25.24 25.71 25.12 25.52 56,382 +0.31(+1.23%)
Apr 21, 2021 24.42 25.39 24.06 25.21 88,744 +0.57(+2.33%)
Apr 20, 2021 25.69 25.91 24.64 24.64 109,547 -1.19(-4.60%)
Apr 19, 2021 26.11 26.49 25.62 25.82 82,657 -0.29(-1.11%)
Apr 16, 2021 25.90 26.23 25.35 26.11 74,422 +0.28(+1.07%)
Apr 15, 2021 25.84 26.05 25.25 25.84 49,391 +0.02(+0.08%)
Apr 14, 2021 25.58 26.14 25.58 25.82 72,459 +0.16(+0.63%)
Apr 13, 2021 26.30 26.30 25.48 25.66 74,684 -0.82(-3.09%)
Apr 12, 2021 26.36 26.73 26.18 26.48 51,467 -0.06(-0.24%)
Apr 09, 2021 26.39 26.73 26.12 26.54 55,506 +0.28(+1.08%)
Apr 08, 2021 26.07 26.27 25.66 26.26 58,348 +0.03(+0.10%)
Apr 07, 2021 27.19 27.19 26.11 26.23 66,439 -0.62(-2.31%)
Apr 06, 2021 27.45 27.71 26.68 26.85 50,740 -0.77(-2.80%)
Apr 05, 2021 26.64 27.73 26.58 27.62 106,909 +0.97(+3.63%)
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.