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 (%)
Aug 31, 2021 23.56 23.75 23.19 23.70 76,086 +0.27(+1.16%)
Aug 30, 2021 23.28 23.71 23.11 23.43 109,359 -0.12(-0.49%)
Aug 27, 2021 23.01 23.72 23.01 23.55 70,545 +0.77(+3.38%)
Aug 26, 2021 22.86 22.86 22.71 22.78 49,156 -0.14(-0.59%)
Aug 25, 2021 23.24 23.37 22.86 22.91 58,627 -0.09(-0.39%)
Aug 24, 2021 23.13 23.15 22.75 23.00 33,100 -0.17(-0.73%)
Aug 23, 2021 23.11 23.30 22.93 23.17 40,508 +0.34(+1.50%)
Aug 20, 2021 22.24 23.07 22.24 22.83 66,287 +0.40(+1.79%)
Aug 19, 2021 22.62 22.81 22.20 22.43 65,059 -0.37(-1.62%)
Aug 18, 2021 23.11 23.44 22.63 22.80 61,106 -0.32(-1.37%)
Aug 17, 2021 23.38 23.53 22.88 23.11 56,025 -0.30(-1.30%)
Aug 16, 2021 23.42 23.81 22.75 23.42 114,767 -0.08(-0.33%)
Aug 13, 2021 23.30 23.73 23.00 23.50 81,853 +0.26(+1.11%)
Aug 12, 2021 22.97 23.72 22.87 23.24 146,602 -0.68(-2.84%)
Aug 11, 2021 23.63 23.98 23.14 23.92 71,029 +0.32(+1.37%)
Aug 10, 2021 22.87 23.74 22.50 23.59 67,782 +0.72(+3.14%)
Aug 09, 2021 23.38 23.38 22.62 22.87 115,740 -0.59(-2.51%)
Aug 06, 2021 23.29 23.74 22.93 23.46 63,816 +0.86(+3.80%)
Aug 05, 2021 22.66 23.15 22.53 22.60 75,028 -0.03(-0.11%)
Aug 04, 2021 22.35 22.95 22.00 22.63 75,124 +0.03(+0.11%)
Aug 03, 2021 22.92 23.04 21.83 22.60 162,257 -0.32(-1.38%)
Aug 02, 2021 23.72 25.29 22.84 22.92 171,389 -0.76(-3.22%)
Jul 30, 2021 24.74 25.84 23.42 23.68 172,227 -1.07(-4.31%)
Jul 29, 2021 25.70 25.98 24.59 24.75 82,849 -1.11(-4.28%)
Jul 28, 2021 25.52 26.22 25.28 25.85 42,107 +0.46(+1.81%)
Jul 27, 2021 25.09 25.66 24.74 25.40 39,544 +0.06(+0.23%)
Jul 26, 2021 25.18 25.87 25.08 25.34 64,820 +0.18(+0.72%)
Jul 23, 2021 25.31 25.42 24.73 25.16 72,047 +0.16(+0.65%)
Jul 22, 2021 25.27 25.74 24.82 25.00 67,085 -0.75(-2.91%)
Jul 21, 2021 25.42 25.94 25.23 25.74 61,223 +0.70(+2.81%)
Jul 20, 2021 24.61 25.87 24.41 25.04 101,249 +0.65(+2.65%)
Jul 19, 2021 24.62 25.34 24.21 24.39 82,860 -1.04(-4.09%)
Jul 16, 2021 25.49 26.16 25.18 25.43 65,337 -0.26(-1.01%)
Jul 15, 2021 25.76 25.98 24.85 25.69 74,857 +0.10(+0.40%)
Jul 14, 2021 26.11 26.28 25.47 25.59 48,551 -0.04(-0.15%)
Jul 13, 2021 26.31 26.57 25.41 25.63 69,867 -0.68(-2.58%)
Jul 12, 2021 25.56 26.54 25.28 26.31 64,185 +0.41(+1.57%)
Jul 09, 2021 24.94 26.09 24.88 25.90 96,671 +1.34(+5.45%)
Jul 08, 2021 24.34 25.04 24.54 24.56 55,697 -0.52(-2.06%)
Jul 07, 2021 24.86 25.27 24.49 25.08 86,310 +0.16(+0.62%)
Jul 06, 2021 25.51 25.51 24.54 24.92 66,872 -0.71(-2.77%)
Jul 02, 2021 25.95 26.11 25.59 25.63 50,223 -0.30(-1.17%)
Jul 01, 2021 25.57 26.14 25.33 25.94 95,753 +0.58(+2.27%)
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%)
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.