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 (%)
Jul 31, 2019 11.08 11.60 10.94 11.23 146,550 +0.30(+2.70%)
Jul 30, 2019 10.55 10.98 10.55 10.94 168,582 +0.38(+3.57%)
Jul 29, 2019 10.70 10.96 10.46 10.56 89,014 -0.13(-1.23%)
Jul 26, 2019 10.73 10.84 10.57 10.69 113,231 +0.10(+0.95%)
Jul 25, 2019 10.65 10.79 10.56 10.59 139,905 -0.05(-0.47%)
Jul 24, 2019 10.67 10.73 10.60 10.64 76,589 +0.06(+0.59%)
Jul 23, 2019 10.78 10.88 10.54 10.58 62,998 -0.19(-1.81%)
Jul 22, 2019 10.57 10.82 10.55 10.78 35,335 +0.21(+2.02%)
Jul 19, 2019 10.60 10.65 10.56 10.56 28,825 -0.04(-0.36%)
Jul 18, 2019 10.56 10.74 10.53 10.60 23,152 +0.02(+0.18%)
Jul 17, 2019 10.53 10.75 10.53 10.58 50,426 +0.00(+0.00%)
Jul 16, 2019 10.59 10.74 10.49 10.58 77,943 +0.00(+0.00%)
Jul 15, 2019 10.58 10.67 10.47 10.58 64,893 +0.03(+0.30%)
Jul 12, 2019 10.55 10.78 10.46 10.55 63,861 +0.01(+0.06%)
Jul 11, 2019 10.77 10.77 10.37 10.54 48,643 -0.05(-0.47%)
Jul 10, 2019 10.64 10.86 10.46 10.59 61,030 -0.01(-0.12%)
Jul 09, 2019 10.77 10.82 10.36 10.61 46,150 -0.14(-1.34%)
Jul 08, 2019 10.76 10.79 10.50 10.75 50,246 +0.02(+0.18%)
Jul 05, 2019 10.52 10.86 10.52 10.73 30,895 +0.22(+2.09%)
Jul 03, 2019 10.49 10.67 10.49 10.51 25,958 +0.10(+0.97%)
Jul 02, 2019 10.90 10.96 10.32 10.41 57,868 -0.41(-3.77%)
Jul 01, 2019 10.80 11.24 10.70 10.82 65,726 +0.13(+1.17%)
Jun 28, 2019 10.59 10.76 10.36 10.69 1,195,378 +0.11(+1.01%)
Jun 27, 2019 10.24 10.59 10.24 10.59 134,812 +0.40(+3.88%)
Jun 26, 2019 9.940 10.42 9.723 10.19 110,492 +0.37(+3.77%)
Jun 25, 2019 10.30 10.30 9.714 9.821 107,768 -0.39(-3.81%)
Jun 24, 2019 10.60 10.76 10.17 10.21 135,861 -0.39(-3.67%)
Jun 21, 2019 10.27 10.60 10.16 10.60 245,891 +0.23(+2.18%)
Jun 20, 2019 10.36 10.39 10.15 10.37 82,983 +0.10(+0.98%)
Jun 19, 2019 10.30 10.45 10.20 10.27 77,404 -0.06(-0.61%)
Jun 18, 2019 10.19 10.52 10.12 10.34 69,724 +0.14(+1.42%)
Jun 17, 2019 10.41 10.41 10.17 10.19 93,174 -0.22(-2.11%)
Jun 14, 2019 10.39 10.52 10.36 10.41 127,564 +0.03(+0.24%)
Jun 13, 2019 10.43 10.53 10.24 10.39 72,028 +0.03(+0.24%)
Jun 12, 2019 10.59 10.63 10.25 10.36 102,154 -0.22(-2.07%)
Jun 11, 2019 10.66 11.03 10.42 10.58 101,200 -0.10(-0.94%)
Jun 10, 2019 11.15 11.44 10.58 10.68 92,354 -0.56(-5.01%)
Jun 07, 2019 11.23 11.50 10.99 11.24 77,566 +0.04(+0.39%)
Jun 06, 2019 11.23 11.40 11.03 11.20 90,452 -0.11(-0.94%)
Jun 05, 2019 12.03 12.12 11.19 11.30 28,760 -0.54(-4.59%)
Jun 04, 2019 11.69 12.03 11.42 11.85 44,353 +0.42(+3.66%)
Jun 03, 2019 11.39 11.96 11.32 11.43 46,824 +0.05(+0.44%)
May 31, 2019 11.22 11.76 10.48 11.38 53,577 +0.14(+1.28%)
May 30, 2019 12.32 12.42 10.98 11.24 89,541 -1.01(-8.22%)
May 29, 2019 12.69 12.81 12.24 12.24 24,619 -0.44(-3.45%)
May 28, 2019 13.49 13.49 12.65 12.68 36,115 -0.86(-6.33%)
May 24, 2019 13.30 13.55 13.25 13.54 18,871 +0.31(+2.36%)
May 23, 2019 13.45 13.54 13.13 13.22 19,292 -0.34(-2.53%)
May 22, 2019 13.64 13.69 13.40 13.57 16,441 -0.06(-0.46%)
May 21, 2019 13.10 13.92 13.10 13.63 40,024 +0.56(+4.31%)
May 20, 2019 13.27 13.47 12.96 13.07 24,373 -0.33(-2.43%)
May 17, 2019 13.59 13.62 13.38 13.39 16,153 -0.29(-2.15%)
May 16, 2019 13.78 13.79 13.57 13.69 7,764 -0.08(-0.59%)
May 15, 2019 13.57 14.14 13.57 13.77 35,020 +0.05(+0.37%)
May 14, 2019 13.59 13.84 13.40 13.72 42,458 +0.18(+1.34%)
May 13, 2019 13.38 14.01 13.38 13.54 66,606 -0.16(-1.14%)
May 10, 2019 13.76 13.76 13.51 13.69 10,395 -0.07(-0.50%)
May 09, 2019 13.92 14.18 13.76 13.76 19,730 -0.31(-2.22%)
May 08, 2019 13.89 14.52 13.89 14.07 23,620 +0.23(+1.63%)
May 07, 2019 13.93 14.05 13.59 13.85 40,707 -0.24(-1.69%)
May 06, 2019 13.97 14.17 13.96 14.09 46,265 -0.24(-1.66%)
May 03, 2019 14.06 14.69 14.06 14.32 57,575 +0.34(+2.46%)
May 02, 2019 14.52 14.52 13.96 13.98 23,650 -0.01(-0.09%)
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.