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

Merchants Bancorp (NQ: MBIN )

40.38 -0.41 (-1.02%)
Streaming Delayed Price Updated: 3:06 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 (%)
Apr 30, 2020 10.25 10.56 9.704 9.813 42,586 -0.83(-7.84%)
Apr 29, 2020 10.17 11.06 10.11 10.65 70,507 +0.75(+7.53%)
Apr 28, 2020 10.15 10.16 9.628 9.902 49,614 +0.12(+1.24%)
Apr 27, 2020 9.367 10.11 9.182 9.781 46,413 +0.64(+7.04%)
Apr 24, 2020 8.921 9.348 8.819 9.137 51,005 +0.47(+5.44%)
Apr 23, 2020 8.608 8.838 8.417 8.666 31,263 +0.05(+0.59%)
Apr 22, 2020 8.761 8.825 8.487 8.615 39,749 +0.01(+0.07%)
Apr 21, 2020 8.653 8.888 8.589 8.608 23,591 -0.41(-4.52%)
Apr 20, 2020 9.341 9.341 8.838 9.016 21,431 -0.31(-3.35%)
Apr 17, 2020 8.851 9.328 8.628 9.328 69,680 +0.57(+6.55%)
Apr 16, 2020 8.290 8.768 8.092 8.755 84,404 +0.47(+5.69%)
Apr 15, 2020 8.812 8.921 8.175 8.283 87,394 -0.45(-5.11%)
Apr 14, 2020 9.360 9.462 8.691 8.730 53,544 -0.40(-4.40%)
Apr 13, 2020 9.724 9.724 9.026 9.131 48,264 -0.71(-7.25%)
Apr 09, 2020 9.551 9.972 9.430 9.845 39,234 +0.64(+6.99%)
Apr 08, 2020 9.360 9.959 9.061 9.201 38,129 +0.14(+1.55%)
Apr 07, 2020 9.622 9.940 8.800 9.061 53,745 -0.12(-1.32%)
Apr 06, 2020 8.914 9.475 8.902 9.182 83,554 +0.53(+6.11%)
Apr 03, 2020 8.666 8.991 8.060 8.653 48,337 -0.06(-0.66%)
Apr 02, 2020 8.742 9.150 8.436 8.710 43,090 -0.04(-0.51%)
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.