Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.72	24.27	22.85	23.00	114,546	-1.61(-6.56%)
Apr 28, 2022	24.31	24.62	23.85	24.62	57,009	+0.60(+2.48%)
Apr 27, 2022	23.77	24.26	23.75	24.02	66,608	+0.06(+0.24%)
Apr 26, 2022	24.38	24.48	23.89	23.96	59,207	-0.72(-2.93%)
Apr 25, 2022	24.91	25.36	24.20	24.69	47,395	-0.16(-0.63%)
Apr 22, 2022	25.43	25.72	24.75	24.84	62,006	-0.60(-2.35%)
Apr 21, 2022	26.34	26.34	25.18	25.44	57,393	-0.60(-2.29%)
Apr 20, 2022	25.96	26.37	25.73	26.03	66,723	+0.27(+1.06%)
Apr 19, 2022	25.26	25.79	25.26	25.76	73,630	+0.62(+2.45%)
Apr 18, 2022	25.05	25.30	24.94	25.14	45,768	+0.05(+0.19%)
Apr 14, 2022	25.43	25.70	24.98	25.10	68,040	-0.29(-1.16%)
Apr 13, 2022	24.99	25.46	24.99	25.39	69,676	+0.14(+0.54%)
Apr 12, 2022	25.34	25.80	25.12	25.25	56,799	-0.02(-0.08%)
Apr 11, 2022	25.48	26.07	25.19	25.27	91,604	+0.00(+0.00%)
Apr 08, 2022	25.14	25.68	25.13	25.27	93,524	+0.11(+0.43%)
Apr 07, 2022	25.58	25.58	24.85	25.16	76,284	-0.48(-1.87%)
Apr 06, 2022	26.02	26.22	25.61	25.64	62,692	-0.44(-1.69%)
Apr 05, 2022	26.59	26.69	26.04	26.08	36,575	-0.57(-2.13%)
Apr 04, 2022	26.69	26.87	26.23	26.65	52,285	-0.16(-0.58%)

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.