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

Merchants Bancorp (NQ: MBIN )

40.56 -0.24 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 31, 2019 10.28 10.51 10.04 10.31 210,642 +0.20(+2.00%)
Oct 30, 2019 10.42 10.42 10.04 10.11 52,714 -0.28(-2.73%)
Oct 29, 2019 10.43 10.70 10.36 10.40 32,772 -0.03(-0.30%)
Oct 28, 2019 10.58 10.62 10.30 10.43 27,351 +0.01(+0.06%)
Oct 25, 2019 10.16 10.51 10.12 10.42 19,316 +0.21(+2.04%)
Oct 24, 2019 10.23 10.35 10.08 10.21 62,517 -0.11(-1.04%)
Oct 23, 2019 10.16 10.48 10.16 10.32 61,142 +0.13(+1.24%)
Oct 22, 2019 10.12 10.35 10.00 10.19 74,309 -0.06(-0.56%)
Oct 21, 2019 10.11 10.30 9.884 10.25 71,079 +0.23(+2.27%)
Oct 18, 2019 9.979 10.26 9.929 10.02 70,457 -0.03(-0.31%)
Oct 17, 2019 10.10 10.14 9.947 10.05 40,518 +0.01(+0.13%)
Oct 16, 2019 10.21 10.23 9.992 10.04 38,732 -0.05(-0.50%)
Oct 15, 2019 10.04 10.35 10.01 10.09 62,309 +0.08(+0.76%)
Oct 14, 2019 9.947 10.24 9.845 10.02 45,262 -0.04(-0.38%)
Oct 11, 2019 10.19 10.27 9.979 10.05 58,107 +0.09(+0.89%)
Oct 10, 2019 9.783 10.12 9.636 9.966 29,335 +0.23(+2.33%)
Oct 09, 2019 9.884 10.05 9.685 9.739 60,856 -0.08(-0.84%)
Oct 08, 2019 10.04 10.04 9.739 9.821 40,592 -0.17(-1.71%)
Oct 07, 2019 9.998 10.16 9.922 9.992 25,513 -0.05(-0.50%)
Oct 04, 2019 10.00 10.06 9.790 10.04 35,782 +0.04(+0.38%)
Oct 03, 2019 9.960 10.36 9.663 10.00 30,618 +0.00(+0.00%)
Oct 02, 2019 10.09 10.22 9.714 10.00 47,192 -0.18(-1.80%)
Oct 01, 2019 10.40 10.74 10.17 10.19 79,727 -0.26(-2.48%)
Sep 30, 2019 10.51 10.57 10.42 10.45 64,336 -0.04(-0.36%)
Sep 27, 2019 10.52 10.64 10.42 10.48 33,091 -0.03(-0.30%)
Sep 26, 2019 10.46 10.56 10.42 10.52 43,666 +0.03(+0.24%)
Sep 25, 2019 10.36 10.66 10.19 10.49 100,313 +0.13(+1.28%)
Sep 24, 2019 10.64 10.64 10.23 10.36 105,960 -0.17(-1.62%)
Sep 23, 2019 10.21 10.59 10.21 10.53 72,363 +0.35(+3.48%)
Sep 20, 2019 10.46 10.60 10.12 10.17 327,904 -0.30(-2.89%)
Sep 19, 2019 10.79 10.88 10.40 10.48 86,730 -0.28(-2.64%)
Sep 18, 2019 10.79 11.36 10.45 10.76 42,730 -0.03(-0.23%)
Sep 17, 2019 11.05 11.05 10.78 10.79 40,881 -0.13(-1.21%)
Sep 16, 2019 10.75 11.24 10.41 10.92 70,905 +0.28(+2.67%)
Sep 13, 2019 10.31 10.79 10.26 10.64 76,790 +0.45(+4.40%)
Sep 12, 2019 10.72 10.76 10.04 10.19 351,216 -0.59(-5.51%)
Sep 11, 2019 10.34 10.83 10.33 10.78 135,433 +0.47(+4.51%)
Sep 10, 2019 10.42 10.79 10.26 10.32 97,397 -0.11(-1.03%)
Sep 09, 2019 10.04 10.54 10.04 10.42 45,857 +0.41(+4.08%)
Sep 06, 2019 10.39 10.39 10.00 10.01 29,093 -0.16(-1.55%)
Sep 05, 2019 9.963 10.30 9.932 10.17 87,707 +0.38(+3.92%)
Sep 04, 2019 9.888 10.07 9.636 9.787 106,540 +0.04(+0.45%)
Sep 03, 2019 10.05 10.10 9.655 9.743 75,363 -0.23(-2.33%)
Aug 30, 2019 10.08 10.47 9.869 9.976 37,996 -0.08(-0.81%)
Aug 29, 2019 9.838 10.59 9.423 10.06 57,074 +0.21(+2.17%)
Aug 28, 2019 9.662 9.963 9.366 9.844 53,606 +0.27(+2.83%)
Aug 27, 2019 9.772 9.772 9.397 9.573 75,294 -0.18(-1.87%)
Aug 26, 2019 9.529 9.945 9.488 9.756 50,296 +0.20(+2.11%)
Aug 23, 2019 9.787 10.19 9.493 9.555 34,339 -0.28(-2.88%)
Aug 22, 2019 10.23 10.59 9.838 9.838 67,197 -0.37(-3.64%)
Aug 21, 2019 9.869 10.29 9.869 10.21 36,982 +0.31(+3.11%)
Aug 20, 2019 9.712 10.00 9.209 9.901 42,091 +0.16(+1.61%)
Aug 19, 2019 9.901 10.03 9.592 9.743 77,332 +0.06(+0.65%)
Aug 16, 2019 10.06 10.16 9.536 9.680 74,243 -0.33(-3.27%)
Aug 15, 2019 10.05 10.57 9.963 10.01 36,595 -0.04(-0.38%)
Aug 14, 2019 10.42 10.57 9.951 10.05 65,994 -0.80(-7.37%)
Aug 13, 2019 11.81 11.81 10.55 10.84 94,267 -0.14(-1.32%)
Aug 12, 2019 10.88 11.06 10.84 10.99 58,838 +0.02(+0.17%)
Aug 09, 2019 11.22 11.32 10.93 10.97 76,151 -0.25(-2.19%)
Aug 08, 2019 11.10 11.38 11.01 11.22 90,216 +0.29(+2.65%)
Aug 07, 2019 10.82 11.13 10.75 10.93 58,681 -0.03(-0.23%)
Aug 06, 2019 10.76 11.21 10.76 10.95 55,578 -0.02(-0.17%)
Aug 05, 2019 11.08 11.33 10.73 10.97 68,673 -0.30(-2.62%)
Aug 02, 2019 11.28 11.29 10.88 11.27 71,382 -0.04(-0.33%)
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.