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

Merchants Bancorp (NQ: MBIN )

47.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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%)
Apr 01, 2020 9.641 9.641 8.608 8.755 115,574 -0.92(-9.49%)
Mar 31, 2020 9.469 9.825 9.166 9.673 61,543 +0.22(+2.29%)
Mar 30, 2020 9.411 9.722 8.984 9.456 62,267 +0.39(+4.29%)
Mar 27, 2020 9.093 9.258 8.831 9.067 63,403 -0.50(-5.26%)
Mar 26, 2020 8.653 9.602 8.507 9.571 60,390 +1.16(+13.79%)
Mar 25, 2020 8.755 8.825 7.882 8.411 78,282 -0.32(-3.72%)
Mar 24, 2020 9.023 9.206 8.468 8.736 75,394 +0.25(+2.93%)
Mar 23, 2020 9.074 9.838 8.315 8.487 58,624 -0.59(-6.46%)
Mar 20, 2020 9.481 9.609 8.621 9.074 147,836 -0.47(-4.94%)
Mar 19, 2020 8.640 10.23 8.640 9.545 80,407 +0.85(+9.74%)
Mar 18, 2020 10.74 11.41 8.290 8.698 68,436 -2.88(-24.88%)
Mar 17, 2020 9.679 11.58 9.125 11.58 87,953 +2.02(+21.13%)
Mar 16, 2020 9.316 10.22 9.316 9.558 97,834 -0.67(-6.54%)
Mar 13, 2020 9.494 10.28 9.479 10.23 92,750 +1.15(+12.71%)
Mar 12, 2020 9.704 9.998 8.921 9.074 61,000 -1.05(-10.38%)
Mar 11, 2020 10.46 10.64 9.960 10.12 41,476 -0.61(-5.67%)
Mar 10, 2020 10.78 10.84 10.19 10.73 88,362 +0.27(+2.61%)
Mar 09, 2020 10.78 10.81 10.33 10.46 108,090 -0.95(-8.33%)
Mar 06, 2020 11.36 11.60 10.98 11.41 38,485 -0.21(-1.80%)
Mar 05, 2020 11.44 11.85 11.21 11.62 50,905 -0.10(-0.81%)
Mar 04, 2020 11.64 11.79 11.39 11.72 32,241 +0.13(+1.09%)
Mar 03, 2020 11.93 11.93 11.31 11.59 30,594 -0.37(-3.13%)
Mar 02, 2020 11.53 11.96 11.15 11.96 57,758 +0.54(+4.72%)
Feb 28, 2020 11.88 12.15 11.10 11.42 72,555 -0.68(-5.60%)
Feb 27, 2020 12.37 12.76 11.46 12.10 31,766 -0.49(-3.88%)
Feb 26, 2020 12.58 13.07 12.41 12.59 21,358 +0.04(+0.30%)
Feb 25, 2020 13.19 13.19 12.45 12.55 77,474 -0.60(-4.53%)
Feb 24, 2020 13.10 13.26 13.01 13.15 37,675 -0.16(-1.19%)
Feb 21, 2020 13.55 13.55 13.21 13.31 50,946 -0.24(-1.78%)
Feb 20, 2020 13.26 13.68 13.21 13.55 55,925 +0.26(+1.96%)
Feb 19, 2020 13.08 13.41 13.08 13.29 21,365 +0.06(+0.48%)
Feb 18, 2020 13.38 13.63 13.01 13.23 26,552 -0.16(-1.23%)
Feb 14, 2020 13.62 13.80 13.04 13.39 37,224 -0.11(-0.80%)
Feb 13, 2020 13.68 13.88 13.00 13.50 65,151 -0.20(-1.44%)
Feb 12, 2020 13.64 13.71 13.52 13.69 25,547 +0.10(+0.75%)
Feb 11, 2020 13.59 13.71 13.45 13.59 42,548 +0.06(+0.47%)
Feb 10, 2020 13.21 13.54 13.18 13.53 64,804 +0.33(+2.50%)
Feb 07, 2020 12.97 13.25 12.91 13.20 68,612 +0.21(+1.61%)
Feb 06, 2020 13.16 13.16 12.93 12.99 34,235 -0.16(-1.21%)
Feb 05, 2020 12.74 13.18 12.62 13.15 97,195 +0.47(+3.70%)
Feb 04, 2020 12.79 12.88 12.27 12.68 93,727 +0.02(+0.15%)
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.