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

Merchants Bancorp (NQ: MBIN )

40.75 -0.05 (-0.12%)
Streaming Delayed Price Updated: 11:42 AM 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 (%)
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%)
Aug 01, 2019 11.29 11.89 11.28 11.30 130,918 +0.05(+0.45%)
Jul 31, 2019 11.10 11.62 10.96 11.25 146,297 +0.30(+2.70%)
Jul 30, 2019 10.57 11.00 10.57 10.96 168,290 +0.38(+3.57%)
Jul 29, 2019 10.72 10.98 10.48 10.58 88,860 -0.13(-1.23%)
Jul 26, 2019 10.75 10.86 10.59 10.71 113,035 +0.10(+0.95%)
Jul 25, 2019 10.67 10.81 10.58 10.61 139,662 -0.05(-0.47%)
Jul 24, 2019 10.69 10.75 10.62 10.66 76,456 +0.06(+0.59%)
Jul 23, 2019 10.80 10.89 10.56 10.60 62,889 -0.19(-1.81%)
Jul 22, 2019 10.59 10.84 10.57 10.79 35,274 +0.21(+2.02%)
Jul 19, 2019 10.62 10.67 10.58 10.58 28,775 -0.04(-0.36%)
Jul 18, 2019 10.58 10.76 10.55 10.62 23,112 +0.02(+0.18%)
Jul 17, 2019 10.55 10.77 10.55 10.60 50,339 +0.00(+0.00%)
Jul 16, 2019 10.61 10.76 10.51 10.60 77,808 +0.00(+0.00%)
Jul 15, 2019 10.60 10.69 10.49 10.60 64,781 +0.03(+0.30%)
Jul 12, 2019 10.57 10.79 10.48 10.57 63,751 +0.01(+0.06%)
Jul 11, 2019 10.79 10.79 10.39 10.56 48,559 -0.05(-0.47%)
Jul 10, 2019 10.66 10.88 10.48 10.61 60,924 -0.01(-0.12%)
Jul 09, 2019 10.79 10.84 10.38 10.62 46,070 -0.14(-1.34%)
Jul 08, 2019 10.78 10.81 10.52 10.77 50,159 +0.02(+0.18%)
Jul 05, 2019 10.54 10.88 10.54 10.75 30,842 +0.22(+2.09%)
Jul 03, 2019 10.50 10.69 10.50 10.53 25,913 +0.10(+0.97%)
Jul 02, 2019 10.92 10.98 10.34 10.43 57,768 -0.41(-3.77%)
Jul 01, 2019 10.82 11.26 10.72 10.84 65,612 +0.13(+1.17%)
Jun 28, 2019 10.61 10.78 10.38 10.71 1,193,308 +0.11(+1.01%)
Jun 27, 2019 10.26 10.61 10.26 10.61 134,578 +0.40(+3.88%)
Jun 26, 2019 9.957 10.44 9.740 10.21 110,300 +0.37(+3.77%)
Jun 25, 2019 10.32 10.32 9.731 9.838 107,582 -0.39(-3.81%)
Jun 24, 2019 10.62 10.77 10.19 10.23 135,626 -0.39(-3.67%)
Jun 21, 2019 10.29 10.62 10.17 10.62 245,466 +0.23(+2.18%)
Jun 20, 2019 10.38 10.40 10.16 10.39 82,840 +0.10(+0.98%)
Jun 19, 2019 10.32 10.47 10.22 10.29 77,270 -0.06(-0.61%)
Jun 18, 2019 10.21 10.54 10.14 10.35 69,603 +0.14(+1.42%)
Jun 17, 2019 10.43 10.43 10.18 10.21 93,013 -0.22(-2.11%)
Jun 14, 2019 10.41 10.54 10.38 10.43 127,343 +0.03(+0.24%)
Jun 13, 2019 10.45 10.55 10.26 10.40 71,903 +0.03(+0.24%)
Jun 12, 2019 10.60 10.65 10.27 10.38 101,978 -0.22(-2.07%)
Jun 11, 2019 10.68 11.05 10.44 10.60 101,024 -0.10(-0.94%)
Jun 10, 2019 11.17 11.46 10.60 10.70 92,194 -0.56(-5.01%)
Jun 07, 2019 11.25 11.52 11.01 11.26 77,432 +0.04(+0.39%)
Jun 06, 2019 11.25 11.42 11.05 11.22 90,296 -0.11(-0.94%)
Jun 05, 2019 12.05 12.14 11.21 11.32 28,710 -0.54(-4.59%)
Jun 04, 2019 11.71 12.05 11.44 11.87 44,277 +0.42(+3.66%)
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.