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 (%)
Aug 30, 2019 10.06 10.45 9.852 9.959 38,062 -0.08(-0.81%)
Aug 29, 2019 9.821 10.57 9.406 10.04 57,173 +0.21(+2.17%)
Aug 28, 2019 9.645 9.946 9.350 9.827 53,699 +0.27(+2.83%)
Aug 27, 2019 9.755 9.755 9.381 9.557 75,425 -0.18(-1.87%)
Aug 26, 2019 9.513 9.927 9.472 9.739 50,383 +0.20(+2.11%)
Aug 23, 2019 9.770 10.17 9.477 9.538 34,399 -0.28(-2.88%)
Aug 22, 2019 10.21 10.57 9.821 9.821 67,314 -0.37(-3.64%)
Aug 21, 2019 9.852 10.27 9.852 10.19 37,046 +0.31(+3.11%)
Aug 20, 2019 9.695 9.984 9.193 9.883 42,164 +0.16(+1.61%)
Aug 19, 2019 9.883 10.01 9.576 9.726 77,467 +0.06(+0.65%)
Aug 16, 2019 10.05 10.14 9.519 9.664 74,372 -0.33(-3.27%)
Aug 15, 2019 10.03 10.55 9.946 9.990 36,659 -0.04(-0.38%)
Aug 14, 2019 10.40 10.56 9.934 10.03 66,108 -0.80(-7.37%)
Aug 13, 2019 11.79 11.79 10.53 10.83 94,431 -0.14(-1.32%)
Aug 12, 2019 10.86 11.04 10.82 10.97 58,940 +0.02(+0.17%)
Aug 09, 2019 11.20 11.30 10.91 10.95 76,283 -0.24(-2.19%)
Aug 08, 2019 11.08 11.36 10.99 11.20 90,373 +0.29(+2.65%)
Aug 07, 2019 10.80 11.11 10.73 10.91 58,783 -0.03(-0.23%)
Aug 06, 2019 10.74 11.19 10.74 10.93 55,674 -0.02(-0.17%)
Aug 05, 2019 11.06 11.32 10.71 10.95 68,792 -0.30(-2.62%)
Aug 02, 2019 11.26 11.27 10.86 11.25 71,506 -0.04(-0.33%)
Aug 01, 2019 11.27 11.87 11.26 11.28 131,145 +0.05(+0.45%)
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%)
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.