Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merchants Bancorp (NQ: MBIN )

39.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 9.503 9.722 9.223 9.503 46,691 -0.29(-2.99%)
Apr 30, 2020 10.23 10.54 9.688 9.796 42,660 -0.83(-7.84%)
Apr 29, 2020 10.15 11.04 10.09 10.63 70,630 +0.74(+7.53%)
Apr 28, 2020 10.13 10.15 9.611 9.885 49,700 +0.12(+1.24%)
Apr 27, 2020 9.350 10.09 9.166 9.764 46,493 +0.64(+7.04%)
Apr 24, 2020 8.905 9.331 8.803 9.121 51,093 +0.47(+5.44%)
Apr 23, 2020 8.594 8.823 8.403 8.651 31,318 +0.05(+0.59%)
Apr 22, 2020 8.746 8.810 8.473 8.600 39,818 +0.01(+0.07%)
Apr 21, 2020 8.638 8.872 8.574 8.594 23,631 -0.41(-4.52%)
Apr 20, 2020 9.325 9.325 8.823 9.001 21,468 -0.31(-3.35%)
Apr 17, 2020 8.835 9.312 8.613 9.312 69,801 +0.57(+6.55%)
Apr 16, 2020 8.275 8.753 8.078 8.740 84,551 +0.47(+5.69%)
Apr 15, 2020 8.797 8.905 8.161 8.269 87,546 -0.45(-5.11%)
Apr 14, 2020 9.344 9.446 8.676 8.714 53,637 -0.40(-4.40%)
Apr 13, 2020 9.707 9.707 9.010 9.115 48,348 -0.71(-7.25%)
Apr 09, 2020 9.535 9.955 9.414 9.828 39,302 +0.64(+6.99%)
Apr 08, 2020 9.344 9.942 9.045 9.185 38,195 +0.14(+1.55%)
Apr 07, 2020 9.605 9.923 8.784 9.045 53,838 -0.12(-1.32%)
Apr 06, 2020 8.899 9.459 8.886 9.166 83,699 +0.53(+6.11%)
Apr 03, 2020 8.651 8.975 8.047 8.638 48,421 -0.06(-0.66%)
Apr 02, 2020 8.727 9.134 8.422 8.695 43,165 -0.04(-0.51%)
Apr 01, 2020 9.624 9.624 8.594 8.740 115,774 -0.92(-9.49%)
Mar 31, 2020 9.452 9.808 9.150 9.656 61,650 +0.22(+2.29%)
Mar 30, 2020 9.395 9.705 8.969 9.440 62,375 +0.39(+4.29%)
Mar 27, 2020 9.077 9.242 8.816 9.052 63,513 -0.50(-5.26%)
Mar 26, 2020 8.638 9.586 8.492 9.554 60,494 +1.16(+13.79%)
Mar 25, 2020 8.740 8.810 7.868 8.396 78,418 -0.32(-3.72%)
Mar 24, 2020 9.007 9.190 8.454 8.721 75,525 +0.25(+2.93%)
Mar 23, 2020 9.058 9.821 8.301 8.473 58,726 -0.59(-6.46%)
Mar 20, 2020 9.465 9.592 8.606 9.058 148,092 -0.47(-4.94%)
Mar 19, 2020 8.625 10.22 8.625 9.529 80,547 +0.85(+9.74%)
Mar 18, 2020 10.72 11.39 8.275 8.683 68,555 -2.88(-24.88%)
Mar 17, 2020 9.662 11.56 9.109 11.56 88,105 +2.02(+21.13%)
Mar 16, 2020 9.300 10.20 9.300 9.541 98,003 -0.67(-6.54%)
Mar 13, 2020 9.478 10.26 9.463 10.21 92,911 +1.15(+12.71%)
Mar 12, 2020 9.688 9.980 8.905 9.058 61,106 -1.05(-10.38%)
Mar 11, 2020 10.44 10.63 9.943 10.11 41,548 -0.61(-5.67%)
Mar 10, 2020 10.77 10.82 10.17 10.71 88,516 +0.27(+2.61%)
Mar 09, 2020 10.76 10.79 10.32 10.44 108,277 -0.95(-8.33%)
Mar 06, 2020 11.34 11.58 10.96 11.39 38,552 -0.21(-1.80%)
Mar 05, 2020 11.42 11.83 11.19 11.60 50,993 -0.09(-0.81%)
Mar 04, 2020 11.62 11.77 11.37 11.70 32,297 +0.13(+1.09%)
Mar 03, 2020 11.90 11.90 11.29 11.57 30,647 -0.37(-3.13%)
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.