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 (%)
Jul 31, 2020 12.29 12.29 11.60 11.78 44,428 -0.45(-3.66%)
Jul 30, 2020 12.11 12.30 11.72 12.23 65,662 +0.11(+0.90%)
Jul 29, 2020 11.47 12.32 11.28 12.12 100,041 +1.16(+10.55%)
Jul 28, 2020 10.89 11.06 10.84 10.96 63,655 -0.06(-0.52%)
Jul 27, 2020 10.94 11.09 10.62 11.02 39,010 +0.01(+0.12%)
Jul 24, 2020 10.92 11.11 10.81 11.01 38,796 +0.10(+0.94%)
Jul 23, 2020 10.62 10.97 10.62 10.91 17,200 +0.24(+2.28%)
Jul 22, 2020 11.01 11.15 10.53 10.66 34,772 -0.31(-2.85%)
Jul 21, 2020 10.65 11.01 10.65 10.98 43,968 +0.41(+3.87%)
Jul 20, 2020 10.59 10.79 9.975 10.57 23,496 -0.12(-1.14%)
Jul 17, 2020 10.58 10.82 10.39 10.69 24,091 +0.04(+0.42%)
Jul 16, 2020 10.82 10.99 10.54 10.64 25,256 -0.18(-1.65%)
Jul 15, 2020 10.77 11.03 10.60 10.82 65,450 +0.35(+3.29%)
Jul 14, 2020 10.52 10.53 10.37 10.48 29,335 +0.02(+0.18%)
Jul 13, 2020 10.71 10.73 10.32 10.46 34,520 -0.12(-1.09%)
Jul 10, 2020 10.29 10.57 10.16 10.57 23,934 +0.40(+3.96%)
Jul 09, 2020 10.59 10.72 10.06 10.17 42,646 -0.31(-2.99%)
Jul 08, 2020 10.52 10.61 10.28 10.48 26,354 +0.02(+0.18%)
Jul 07, 2020 10.94 10.94 10.42 10.46 36,260 -0.64(-5.76%)
Jul 06, 2020 11.58 11.58 11.01 11.10 28,133 -0.23(-2.03%)
Jul 02, 2020 11.75 12.30 11.30 11.33 26,750 -0.12(-1.06%)
Jul 01, 2020 11.78 11.78 11.39 11.46 61,545 -0.36(-3.08%)
Jun 30, 2020 11.44 11.91 11.29 11.82 94,832 +0.45(+3.94%)
Jun 29, 2020 10.69 11.49 10.12 11.37 113,731 +0.69(+6.46%)
Jun 26, 2020 11.17 11.17 10.53 10.68 119,048 -0.50(-4.46%)
Jun 25, 2020 11.12 11.42 10.94 11.18 40,027 +0.13(+1.21%)
Jun 24, 2020 11.38 11.66 10.94 11.05 47,682 -0.49(-4.27%)
Jun 23, 2020 11.44 11.58 11.27 11.54 55,414 +0.24(+2.15%)
Jun 22, 2020 11.06 11.34 11.01 11.30 48,188 +0.06(+0.51%)
Jun 19, 2020 11.38 11.38 10.96 11.24 119,517 -0.02(-0.17%)
Jun 18, 2020 10.99 11.35 10.90 11.26 82,131 +0.12(+1.09%)
Jun 17, 2020 10.71 11.76 10.71 11.14 96,878 +0.56(+5.26%)
Jun 16, 2020 10.84 10.86 10.20 10.58 83,138 +0.21(+2.03%)
Jun 15, 2020 10.16 10.58 9.480 10.37 59,136 -0.19(-1.82%)
Jun 12, 2020 10.82 11.33 10.07 10.56 61,323 +0.22(+2.17%)
Jun 11, 2020 10.29 11.05 10.16 10.34 96,854 -0.90(-8.04%)
Jun 10, 2020 11.82 11.82 11.04 11.24 67,418 -0.58(-4.90%)
Jun 09, 2020 11.96 12.15 11.69 11.82 58,331 -0.17(-1.38%)
Jun 08, 2020 12.81 12.88 11.67 11.98 83,255 -0.32(-2.64%)
Jun 05, 2020 12.05 12.59 11.74 12.31 69,801 +0.74(+6.44%)
Jun 04, 2020 10.91 11.60 10.91 11.56 49,545 +0.49(+4.42%)
Jun 03, 2020 10.88 11.14 10.76 11.07 39,703 +0.39(+3.69%)
Jun 02, 2020 10.34 10.74 10.17 10.68 70,829 +0.34(+3.32%)
Jun 01, 2020 11.00 11.00 10.26 10.34 85,889 -0.53(-4.86%)
May 29, 2020 10.89 11.23 10.72 10.86 58,796 -0.07(-0.64%)
May 28, 2020 12.05 12.05 10.93 10.93 56,723 -0.87(-7.33%)
May 27, 2020 11.95 12.09 11.52 11.80 86,536 +0.19(+1.62%)
May 26, 2020 11.33 12.00 11.20 11.61 98,810 +0.78(+7.19%)
May 22, 2020 10.29 10.83 10.20 10.83 47,792 +0.64(+6.24%)
May 21, 2020 10.22 10.53 10.05 10.20 36,660 +0.03(+0.25%)
May 20, 2020 9.955 10.38 9.872 10.17 39,282 +0.46(+4.71%)
May 19, 2020 9.764 10.06 9.586 9.713 42,247 -0.15(-1.55%)
May 18, 2020 9.541 9.980 9.306 9.866 64,783 +0.64(+6.89%)
May 15, 2020 9.255 9.281 8.931 9.230 52,508 -0.08(-0.89%)
May 14, 2020 8.823 9.376 8.511 9.312 65,230 +0.25(+2.74%)
May 13, 2020 9.306 9.581 8.797 9.064 53,610 -0.34(-3.59%)
May 12, 2020 9.446 9.770 9.350 9.401 69,933 -0.03(-0.34%)
May 11, 2020 9.312 9.627 9.160 9.433 81,881 -0.06(-0.60%)
May 08, 2020 9.452 9.726 9.370 9.490 48,421 +0.31(+3.32%)
May 07, 2020 9.338 9.395 9.071 9.185 28,615 +0.08(+0.91%)
May 06, 2020 9.363 9.503 9.064 9.102 34,105 -0.17(-1.78%)
May 05, 2020 9.859 9.859 9.268 9.268 36,322 -0.45(-4.65%)
May 04, 2020 9.319 9.739 9.204 9.719 37,092 +0.22(+2.28%)
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.