Indicators

Merchants Bancorp (NQ: MBIN )

40.05 +0.67 (+1.70%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.91	11.25	10.74	10.88	58,695	-0.07(-0.64%)
May 28, 2020	12.07	12.07	10.95	10.95	56,625	-0.87(-7.33%)
May 27, 2020	11.97	12.11	11.54	11.82	86,386	+0.19(+1.62%)
May 26, 2020	11.35	12.02	11.22	11.63	98,639	+0.78(+7.19%)
May 22, 2020	10.31	10.85	10.22	10.85	47,709	+0.64(+6.24%)
May 21, 2020	10.23	10.55	10.07	10.21	36,596	+0.03(+0.25%)
May 20, 2020	9.972	10.40	9.889	10.19	39,214	+0.46(+4.72%)
May 19, 2020	9.781	10.07	9.602	9.730	42,174	-0.15(-1.55%)
May 18, 2020	9.558	9.998	9.322	9.883	64,671	+0.64(+6.89%)
May 15, 2020	9.271	9.297	8.946	9.246	52,417	-0.08(-0.89%)
May 14, 2020	8.838	9.392	8.526	9.328	65,117	+0.25(+2.74%)
May 13, 2020	9.322	9.598	8.812	9.080	53,517	-0.34(-3.59%)
May 12, 2020	9.462	9.787	9.367	9.418	69,812	-0.03(-0.34%)
May 11, 2020	9.328	9.644	9.176	9.450	81,740	-0.06(-0.60%)
May 08, 2020	9.469	9.743	9.386	9.507	48,337	+0.31(+3.32%)
May 07, 2020	9.354	9.411	9.086	9.201	28,566	+0.08(+0.91%)
May 06, 2020	9.379	9.520	9.080	9.118	34,046	-0.17(-1.78%)
May 05, 2020	9.876	9.876	9.284	9.284	36,259	-0.45(-4.65%)
May 04, 2020	9.335	9.755	9.220	9.736	37,028	+0.22(+2.28%)

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.