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

Merchants Bancorp (NQ: MBIN )

39.22 -1.51 (-3.71%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 14, 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 10.22 10.53 9.683 9.791 42,681 -0.83(-7.84%)
Apr 29, 2020 10.15 11.03 10.09 10.62 70,664 +0.74(+7.53%)
Apr 28, 2020 10.13 10.14 9.607 9.880 49,724 +0.12(+1.24%)
Apr 27, 2020 9.346 10.08 9.162 9.759 46,515 +0.64(+7.04%)
Apr 24, 2020 8.901 9.327 8.799 9.117 51,118 +0.47(+5.44%)
Apr 23, 2020 8.589 8.818 8.399 8.647 31,333 +0.05(+0.59%)
Apr 22, 2020 8.742 8.806 8.469 8.596 39,837 +0.01(+0.07%)
Apr 21, 2020 8.634 8.868 8.570 8.589 23,643 -0.41(-4.52%)
Apr 20, 2020 9.321 9.321 8.818 8.996 21,479 -0.31(-3.35%)
Apr 17, 2020 8.831 9.308 8.608 9.308 69,835 +0.57(+6.55%)
Apr 16, 2020 8.272 8.748 8.074 8.736 84,591 +0.47(+5.69%)
Apr 15, 2020 8.793 8.901 8.157 8.265 87,588 -0.45(-5.11%)
Apr 14, 2020 9.340 9.441 8.672 8.710 53,662 -0.40(-4.40%)
Apr 13, 2020 9.702 9.702 9.006 9.111 48,371 -0.71(-7.25%)
Apr 09, 2020 9.530 9.950 9.410 9.823 39,321 +0.64(+6.99%)
Apr 08, 2020 9.340 9.937 9.041 9.181 38,214 +0.14(+1.55%)
Apr 07, 2020 9.600 9.918 8.780 9.041 53,864 -0.12(-1.32%)
Apr 06, 2020 8.895 9.454 8.882 9.162 83,739 +0.53(+6.11%)
Apr 03, 2020 8.647 8.971 8.043 8.634 48,444 -0.06(-0.66%)
Apr 02, 2020 8.723 9.130 8.418 8.691 43,186 -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.