Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 10.88 11.22 10.72 10.86 58,825 -0.07(-0.64%)
May 28, 2020 12.04 12.04 10.93 10.93 56,750 -0.86(-7.33%)
May 27, 2020 11.94 12.08 11.51 11.79 86,578 +0.19(+1.62%)
May 26, 2020 11.32 12.00 11.20 11.61 98,857 +0.78(+7.19%)
May 22, 2020 10.29 10.83 10.20 10.83 47,815 +0.64(+6.24%)
May 21, 2020 10.21 10.52 10.05 10.19 36,677 +0.03(+0.25%)
May 20, 2020 9.950 10.38 9.867 10.17 39,301 +0.46(+4.72%)
May 19, 2020 9.759 10.05 9.581 9.708 42,267 -0.15(-1.55%)
May 18, 2020 9.537 9.975 9.302 9.861 64,814 +0.64(+6.89%)
May 15, 2020 9.251 9.276 8.926 9.225 52,533 -0.08(-0.89%)
May 14, 2020 8.818 9.371 8.507 9.308 65,261 +0.25(+2.74%)
May 13, 2020 9.302 9.576 8.793 9.060 53,636 -0.34(-3.59%)
May 12, 2020 9.441 9.766 9.346 9.397 69,967 -0.03(-0.34%)
May 11, 2020 9.308 9.623 9.155 9.429 81,921 -0.06(-0.60%)
May 08, 2020 9.448 9.721 9.365 9.486 48,444 +0.31(+3.32%)
May 07, 2020 9.333 9.391 9.066 9.181 28,629 +0.08(+0.91%)
May 06, 2020 9.359 9.499 9.060 9.098 34,121 -0.17(-1.78%)
May 05, 2020 9.855 9.855 9.263 9.263 36,339 -0.45(-4.65%)
May 04, 2020 9.314 9.734 9.200 9.715 37,110 +0.22(+2.28%)
May 01, 2020 9.499 9.717 9.219 9.499 46,714 -0.29(-2.99%)
Apr 30, 2020 10.22 10.53 9.683 9.791 42,681 -0.83(-7.84%)
Apr 29, 2020 10.15 11.03 10.09 10.62 70,664 +0.74(+7.53%)
Apr 28, 2020 10.13 10.14 9.607 9.880 49,724 +0.12(+1.24%)
Apr 27, 2020 9.346 10.08 9.162 9.759 46,515 +0.64(+7.04%)
Apr 24, 2020 8.901 9.327 8.799 9.117 51,118 +0.47(+5.44%)
Apr 23, 2020 8.589 8.818 8.399 8.647 31,333 +0.05(+0.59%)
Apr 22, 2020 8.742 8.806 8.469 8.596 39,837 +0.01(+0.07%)
Apr 21, 2020 8.634 8.868 8.570 8.589 23,643 -0.41(-4.52%)
Apr 20, 2020 9.321 9.321 8.818 8.996 21,479 -0.31(-3.35%)
Apr 17, 2020 8.831 9.308 8.608 9.308 69,835 +0.57(+6.55%)
Apr 16, 2020 8.272 8.748 8.074 8.736 84,591 +0.47(+5.69%)
Apr 15, 2020 8.793 8.901 8.157 8.265 87,588 -0.45(-5.11%)
Apr 14, 2020 9.340 9.441 8.672 8.710 53,662 -0.40(-4.40%)
Apr 13, 2020 9.702 9.702 9.006 9.111 48,371 -0.71(-7.25%)
Apr 09, 2020 9.530 9.950 9.410 9.823 39,321 +0.64(+6.99%)
Apr 08, 2020 9.340 9.937 9.041 9.181 38,214 +0.14(+1.55%)
Apr 07, 2020 9.600 9.918 8.780 9.041 53,864 -0.12(-1.32%)
Apr 06, 2020 8.895 9.454 8.882 9.162 83,739 +0.53(+6.11%)
Apr 03, 2020 8.647 8.971 8.043 8.634 48,444 -0.06(-0.66%)
Apr 02, 2020 8.723 9.130 8.418 8.691 43,186 -0.04(-0.51%)
Apr 01, 2020 9.620 9.620 8.589 8.736 115,830 -0.92(-9.49%)
Mar 31, 2020 9.448 9.804 9.146 9.651 61,679 +0.22(+2.29%)
Mar 30, 2020 9.391 9.701 8.965 9.435 62,404 +0.39(+4.29%)
Mar 27, 2020 9.073 9.238 8.812 9.047 63,543 -0.50(-5.26%)
Mar 26, 2020 8.634 9.581 8.488 9.549 60,523 +1.16(+13.79%)
Mar 25, 2020 8.736 8.806 7.865 8.392 78,456 -0.32(-3.72%)
Mar 24, 2020 9.003 9.186 8.450 8.717 75,561 +0.25(+2.93%)
Mar 23, 2020 9.054 9.816 8.297 8.469 58,754 -0.58(-6.46%)
Mar 20, 2020 9.460 9.588 8.602 9.054 148,163 -0.47(-4.94%)
Mar 19, 2020 8.621 10.21 8.621 9.524 80,585 +0.85(+9.74%)
Mar 18, 2020 10.71 11.38 8.272 8.678 68,587 -2.87(-24.88%)
Mar 17, 2020 9.658 11.55 9.104 11.55 88,148 +2.02(+21.13%)
Mar 16, 2020 9.295 10.20 9.295 9.537 98,050 -0.67(-6.54%)
Mar 13, 2020 9.473 10.26 9.458 10.20 92,956 +1.15(+12.71%)
Mar 12, 2020 9.683 9.975 8.901 9.054 61,135 -1.05(-10.38%)
Mar 11, 2020 10.44 10.62 9.938 10.10 41,568 -0.61(-5.67%)
Mar 10, 2020 10.76 10.82 10.17 10.71 88,558 +0.27(+2.61%)
Mar 09, 2020 10.75 10.79 10.31 10.44 108,329 -0.95(-8.33%)
Mar 06, 2020 11.34 11.57 10.95 11.39 38,571 -0.21(-1.80%)
Mar 05, 2020 11.41 11.82 11.18 11.60 51,018 -0.09(-0.81%)
Mar 04, 2020 11.61 11.76 11.37 11.69 32,312 +0.13(+1.09%)
Mar 03, 2020 11.90 11.90 11.29 11.56 30,662 -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.