Skip to main content

Merchants Bancorp (NQ: MBIN )

39.49 +0.43 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 27.55 27.82 27.25 27.54 140,431 +0.19(+0.69%)
Sep 28, 2023 27.36 27.86 27.28 27.35 38,229 +0.04(+0.15%)
Sep 27, 2023 27.48 27.64 27.08 27.31 34,849 -0.12(-0.43%)
Sep 26, 2023 27.42 27.66 26.90 27.43 64,625 -0.22(-0.79%)
Sep 25, 2023 27.18 27.74 27.52 27.65 57,837 +0.47(+1.72%)
Sep 22, 2023 26.87 27.38 26.72 27.19 37,710 +0.32(+1.18%)
Sep 21, 2023 26.94 27.16 26.83 26.87 49,685 -0.32(-1.17%)
Sep 20, 2023 27.98 28.12 27.15 27.19 35,631 -0.83(-2.98%)
Sep 19, 2023 29.16 29.16 27.91 28.02 104,236 +0.20(+0.71%)
Sep 18, 2023 27.95 27.99 27.69 27.82 29,830 -0.03(-0.11%)
Sep 15, 2023 28.17 28.30 27.85 27.85 113,009 -0.32(-1.13%)
Sep 14, 2023 27.87 28.24 27.85 28.17 46,304 +0.67(+2.42%)
Sep 13, 2023 28.00 28.03 27.39 27.50 35,600 -0.71(-2.53%)
Sep 12, 2023 28.09 28.36 28.00 28.22 30,463 +0.15(+0.53%)
Sep 11, 2023 28.58 28.68 27.95 28.07 25,877 -0.27(-0.94%)
Sep 08, 2023 28.23 28.83 27.99 28.34 99,408 +0.33(+1.17%)
Sep 07, 2023 28.24 28.69 27.95 28.01 44,636 -0.29(-1.02%)
Sep 06, 2023 28.67 28.99 28.17 28.30 32,150 -0.38(-1.31%)
Sep 05, 2023 29.36 29.36 28.49 28.67 27,225 -0.61(-2.10%)
Sep 01, 2023 29.07 29.70 29.06 29.29 52,252 +0.39(+1.34%)
Aug 31, 2023 28.43 29.11 28.43 28.90 44,471 +0.47(+1.64%)
Aug 30, 2023 28.46 28.56 28.16 28.43 99,215 -0.14(-0.49%)
Aug 29, 2023 28.59 28.79 28.50 28.57 34,060 +0.00(+0.00%)
Aug 28, 2023 28.83 29.18 28.54 28.57 44,687 -0.14(-0.48%)
Aug 25, 2023 28.92 28.98 28.55 28.71 27,031 -0.12(-0.41%)
Aug 24, 2023 28.77 29.23 28.62 28.83 30,680 -0.06(-0.21%)
Aug 23, 2023 28.41 29.03 28.40 28.89 40,511 +0.47(+1.64%)
Aug 22, 2023 28.88 28.88 28.28 28.43 42,418 -0.38(-1.31%)
Aug 21, 2023 29.57 29.99 28.74 28.80 37,787 -0.78(-2.65%)
Aug 18, 2023 29.24 29.93 29.24 29.58 41,691 +0.05(+0.17%)
Aug 17, 2023 29.69 29.74 29.48 29.53 30,995 -0.29(-0.96%)
Aug 16, 2023 30.08 30.56 29.74 29.82 34,150 -0.34(-1.12%)
Aug 15, 2023 30.18 30.43 29.97 30.16 41,591 -0.31(-1.01%)
Aug 14, 2023 30.74 30.85 30.46 30.47 36,821 -0.42(-1.35%)
Aug 11, 2023 30.77 31.12 30.77 30.88 34,467 -0.15(-0.48%)
Aug 10, 2023 31.47 31.51 30.80 31.03 41,345 -0.14(-0.44%)
Aug 09, 2023 31.28 31.49 30.82 31.17 53,237 -0.23(-0.73%)
Aug 08, 2023 31.05 31.47 30.77 31.40 58,162 -0.13(-0.41%)
Aug 07, 2023 30.84 31.65 30.84 31.53 48,265 +0.77(+2.51%)
Aug 04, 2023 30.83 31.22 30.65 30.75 39,845 -0.09(-0.29%)
Aug 03, 2023 30.77 31.66 30.71 30.84 68,154 -0.02(-0.06%)
Aug 02, 2023 30.95 31.19 30.71 30.86 39,184 -0.51(-1.61%)
Aug 01, 2023 31.18 31.60 30.80 31.37 44,632 +0.05(+0.16%)
Jul 31, 2023 30.76 33.27 30.76 31.32 118,919 +0.87(+2.86%)
Jul 28, 2023 30.30 30.91 29.48 30.45 53,743 +0.56(+1.89%)
Jul 27, 2023 29.82 30.55 29.71 29.88 80,619 +0.16(+0.53%)
Jul 26, 2023 29.34 29.99 29.29 29.72 77,143 +0.58(+2.01%)
Jul 25, 2023 29.00 29.50 28.73 29.14 46,861 +0.16(+0.55%)
Jul 24, 2023 28.30 29.25 28.30 28.98 64,965 +0.64(+2.27%)
Jul 21, 2023 29.15 29.17 26.78 28.34 78,210 -0.70(-2.42%)
Jul 20, 2023 29.16 29.23 28.33 29.04 81,316 -0.09(-0.31%)
Jul 19, 2023 28.23 29.46 28.23 29.13 166,991 +0.87(+3.09%)
Jul 18, 2023 27.80 28.43 27.38 28.26 44,944 +0.47(+1.68%)
Jul 17, 2023 27.16 28.10 27.16 27.79 31,755 +0.68(+2.52%)
Jul 14, 2023 27.36 27.37 26.71 27.11 25,544 -0.23(-0.83%)
Jul 13, 2023 27.39 27.67 27.03 27.34 38,380 +0.14(+0.51%)
Jul 12, 2023 27.30 27.63 26.81 27.20 71,146 +0.40(+1.48%)
Jul 11, 2023 26.44 26.84 26.25 26.80 100,494 +0.37(+1.39%)
Jul 10, 2023 25.82 26.48 25.82 26.43 120,907 +0.37(+1.41%)
Jul 07, 2023 24.66 26.09 24.66 26.07 108,233 +1.50(+6.09%)
Jul 06, 2023 25.07 25.12 24.23 24.57 63,816 -0.78(-3.09%)
Jul 05, 2023 25.40 25.60 25.20 25.35 72,306 -0.30(-1.16%)
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.