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

Merchants Bancorp (NQ: MBIN )

40.56 -1.00 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2020 11.47 11.94 11.31 11.85 94,622 +0.45(+3.93%)
Jun 29, 2020 10.72 11.52 10.14 11.40 113,479 +0.69(+6.46%)
Jun 26, 2020 11.20 11.20 10.56 10.71 118,785 -0.50(-4.46%)
Jun 25, 2020 11.14 11.44 10.96 11.21 39,939 +0.13(+1.22%)
Jun 24, 2020 11.41 11.68 10.96 11.07 47,576 -0.49(-4.27%)
Jun 23, 2020 11.46 11.61 11.29 11.56 55,292 +0.24(+2.15%)
Jun 22, 2020 11.08 11.37 11.04 11.32 48,082 +0.06(+0.51%)
Jun 19, 2020 11.40 11.40 10.98 11.26 119,253 -0.02(-0.17%)
Jun 18, 2020 11.01 11.38 10.92 11.28 81,949 +0.12(+1.09%)
Jun 17, 2020 10.73 11.78 10.73 11.16 96,664 +0.56(+5.26%)
Jun 16, 2020 10.86 10.88 10.22 10.60 82,954 +0.21(+2.04%)
Jun 15, 2020 10.18 10.60 9.501 10.39 59,005 -0.19(-1.82%)
Jun 12, 2020 10.85 11.35 10.10 10.58 61,187 +0.22(+2.16%)
Jun 11, 2020 10.31 11.07 10.18 10.36 96,640 -0.91(-8.04%)
Jun 10, 2020 11.85 11.85 11.07 11.26 67,269 -0.58(-4.90%)
Jun 09, 2020 11.98 12.18 11.72 11.84 58,202 -0.17(-1.38%)
Jun 08, 2020 12.84 12.91 11.70 12.01 83,071 -0.33(-2.64%)
Jun 05, 2020 12.08 12.62 11.77 12.34 69,647 +0.75(+6.44%)
Jun 04, 2020 10.93 11.63 10.93 11.59 49,435 +0.49(+4.42%)
Jun 03, 2020 10.90 11.17 10.78 11.10 39,615 +0.40(+3.69%)
Jun 02, 2020 10.37 10.76 10.20 10.70 70,673 +0.34(+3.32%)
Jun 01, 2020 11.03 11.03 10.28 10.36 85,699 -0.53(-4.86%)
May 29, 2020 10.91 11.26 10.75 10.89 58,667 -0.07(-0.64%)
May 28, 2020 12.07 12.07 10.96 10.96 56,597 -0.87(-7.33%)
May 27, 2020 11.97 12.11 11.55 11.83 86,345 +0.19(+1.62%)
May 26, 2020 11.35 12.03 11.23 11.64 98,591 +0.78(+7.19%)
May 22, 2020 10.31 10.86 10.23 10.86 47,686 +0.64(+6.24%)
May 21, 2020 10.24 10.55 10.07 10.22 36,579 +0.03(+0.25%)
May 20, 2020 9.977 10.41 9.894 10.19 39,195 +0.46(+4.72%)
May 19, 2020 9.786 10.08 9.607 9.735 42,153 -0.15(-1.55%)
May 18, 2020 9.562 10.00 9.327 9.888 64,640 +0.64(+6.89%)
May 15, 2020 9.276 9.301 8.950 9.250 52,392 -0.08(-0.89%)
May 14, 2020 8.842 9.397 8.530 9.333 65,085 +0.25(+2.74%)
May 13, 2020 9.327 9.602 8.817 9.084 53,492 -0.34(-3.59%)
May 12, 2020 9.467 9.792 9.371 9.422 69,779 -0.03(-0.34%)
May 11, 2020 9.333 9.649 9.180 9.454 81,700 -0.06(-0.60%)
May 08, 2020 9.473 9.747 9.390 9.511 48,314 +0.31(+3.32%)
May 07, 2020 9.358 9.416 9.091 9.205 28,552 +0.08(+0.91%)
May 06, 2020 9.384 9.524 9.084 9.123 34,030 -0.17(-1.78%)
May 05, 2020 9.881 9.881 9.288 9.288 36,241 -0.45(-4.65%)
May 04, 2020 9.339 9.760 9.225 9.741 37,010 +0.22(+2.28%)
May 01, 2020 9.524 9.744 9.244 9.524 46,588 -0.29(-2.99%)
Apr 30, 2020 10.25 10.56 9.709 9.817 42,566 -0.84(-7.84%)
Apr 29, 2020 10.17 11.06 10.12 10.65 70,474 +0.75(+7.53%)
Apr 28, 2020 10.16 10.17 9.633 9.907 49,590 +0.12(+1.24%)
Apr 27, 2020 9.371 10.11 9.186 9.786 46,390 +0.64(+7.04%)
Apr 24, 2020 8.925 9.352 8.823 9.142 50,980 +0.47(+5.44%)
Apr 23, 2020 8.613 8.842 8.421 8.670 31,248 +0.05(+0.59%)
Apr 22, 2020 8.766 8.829 8.491 8.619 39,730 +0.01(+0.07%)
Apr 21, 2020 8.657 8.892 8.593 8.613 23,579 -0.41(-4.52%)
Apr 20, 2020 9.346 9.346 8.842 9.021 21,421 -0.31(-3.35%)
Apr 17, 2020 8.855 9.333 8.632 9.333 69,647 +0.57(+6.55%)
Apr 16, 2020 8.294 8.772 8.096 8.759 84,364 +0.47(+5.69%)
Apr 15, 2020 8.817 8.925 8.179 8.287 87,352 -0.45(-5.11%)
Apr 14, 2020 9.365 9.467 8.695 8.734 53,518 -0.40(-4.40%)
Apr 13, 2020 9.728 9.728 9.030 9.135 48,241 -0.71(-7.25%)
Apr 09, 2020 9.556 9.977 9.435 9.849 39,215 +0.64(+6.99%)
Apr 08, 2020 9.365 9.964 9.065 9.205 38,111 +0.14(+1.55%)
Apr 07, 2020 9.626 9.945 8.804 9.065 53,719 -0.12(-1.32%)
Apr 06, 2020 8.919 9.480 8.906 9.186 83,514 +0.53(+6.11%)
Apr 03, 2020 8.670 8.995 8.064 8.657 48,314 -0.06(-0.66%)
Apr 02, 2020 8.746 9.154 8.440 8.715 43,070 -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.