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

Merchants Bancorp (NQ: MBIN )

40.05 +0.67 (+1.70%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 9.874 9.981 37,978 -0.08(-0.81%)
Aug 29, 2019 9.842 10.60 9.427 10.06 57,046 +0.21(+2.17%)
Aug 28, 2019 9.666 9.968 9.370 9.849 53,580 +0.27(+2.83%)
Aug 27, 2019 9.776 9.776 9.402 9.578 75,258 -0.18(-1.87%)
Aug 26, 2019 9.534 9.949 9.493 9.761 50,272 +0.20(+2.11%)
Aug 23, 2019 9.792 10.19 9.498 9.559 34,323 -0.28(-2.88%)
Aug 22, 2019 10.23 10.59 9.842 9.842 67,165 -0.37(-3.64%)
Aug 21, 2019 9.874 10.30 9.874 10.21 36,964 +0.31(+3.11%)
Aug 20, 2019 9.717 10.01 9.213 9.905 42,071 +0.16(+1.61%)
Aug 19, 2019 9.905 10.03 9.597 9.748 77,295 +0.06(+0.65%)
Aug 16, 2019 10.07 10.16 9.540 9.685 74,208 -0.33(-3.27%)
Aug 15, 2019 10.06 10.57 9.968 10.01 36,578 -0.04(-0.38%)
Aug 14, 2019 10.42 10.58 9.956 10.05 65,962 -0.80(-7.37%)
Aug 13, 2019 11.81 11.81 10.56 10.85 94,222 -0.14(-1.32%)
Aug 12, 2019 10.88 11.06 10.84 10.99 58,810 +0.02(+0.17%)
Aug 09, 2019 11.22 11.32 10.94 10.98 76,115 -0.25(-2.19%)
Aug 08, 2019 11.10 11.38 11.02 11.22 90,173 +0.29(+2.65%)
Aug 07, 2019 10.82 11.14 10.75 10.93 58,653 -0.03(-0.23%)
Aug 06, 2019 10.76 11.21 10.76 10.96 55,551 -0.02(-0.17%)
Aug 05, 2019 11.08 11.34 10.74 10.98 68,640 -0.30(-2.62%)
Aug 02, 2019 11.28 11.30 10.88 11.27 71,348 -0.04(-0.33%)
Aug 01, 2019 11.30 11.89 11.28 11.31 130,856 +0.05(+0.45%)
Jul 31, 2019 11.10 11.62 10.96 11.26 146,227 +0.30(+2.70%)
Jul 30, 2019 10.57 11.00 10.57 10.96 168,209 +0.38(+3.57%)
Jul 29, 2019 10.72 10.98 10.48 10.59 88,818 -0.13(-1.23%)
Jul 26, 2019 10.75 10.87 10.60 10.72 112,981 +0.10(+0.95%)
Jul 25, 2019 10.67 10.82 10.59 10.62 139,595 -0.05(-0.47%)
Jul 24, 2019 10.70 10.75 10.62 10.67 76,420 +0.06(+0.59%)
Jul 23, 2019 10.81 10.90 10.56 10.60 62,859 -0.20(-1.81%)
Jul 22, 2019 10.59 10.84 10.57 10.80 35,257 +0.21(+2.02%)
Jul 19, 2019 10.62 10.67 10.59 10.59 28,761 -0.04(-0.35%)
Jul 18, 2019 10.59 10.77 10.55 10.62 23,101 +0.02(+0.18%)
Jul 17, 2019 10.55 10.77 10.55 10.60 50,315 +0.00(+0.00%)
Jul 16, 2019 10.62 10.77 10.51 10.60 77,771 +0.00(+0.00%)
Jul 15, 2019 10.60 10.70 10.50 10.60 64,750 +0.03(+0.30%)
Jul 12, 2019 10.57 10.80 10.48 10.57 63,720 +0.01(+0.06%)
Jul 11, 2019 10.79 10.79 10.40 10.57 48,535 -0.05(-0.47%)
Jul 10, 2019 10.67 10.88 10.48 10.62 60,895 -0.01(-0.12%)
Jul 09, 2019 10.79 10.84 10.38 10.63 46,048 -0.14(-1.34%)
Jul 08, 2019 10.79 10.82 10.52 10.77 50,135 +0.02(+0.18%)
Jul 05, 2019 10.54 10.88 10.54 10.75 30,827 +0.22(+2.09%)
Jul 03, 2019 10.51 10.69 10.51 10.53 25,901 +0.10(+0.97%)
Jul 02, 2019 10.92 10.98 10.35 10.43 57,741 -0.41(-3.77%)
Jul 01, 2019 10.82 11.26 10.72 10.84 65,581 +0.13(+1.17%)
Jun 28, 2019 10.62 10.79 10.38 10.72 1,192,736 +0.11(+1.01%)
Jun 27, 2019 10.26 10.62 10.26 10.61 134,514 +0.40(+3.88%)
Jun 26, 2019 9.962 10.44 9.745 10.21 110,247 +0.37(+3.77%)
Jun 25, 2019 10.32 10.32 9.735 9.842 107,530 -0.39(-3.81%)
Jun 24, 2019 10.62 10.78 10.19 10.23 135,561 -0.39(-3.67%)
Jun 21, 2019 10.30 10.62 10.18 10.62 245,348 +0.23(+2.18%)
Jun 20, 2019 10.38 10.41 10.17 10.40 82,800 +0.10(+0.98%)
Jun 19, 2019 10.32 10.47 10.23 10.30 77,233 -0.06(-0.61%)
Jun 18, 2019 10.21 10.54 10.14 10.36 69,569 +0.14(+1.42%)
Jun 17, 2019 10.43 10.43 10.19 10.21 92,968 -0.22(-2.11%)
Jun 14, 2019 10.42 10.54 10.38 10.43 127,282 +0.03(+0.24%)
Jun 13, 2019 10.45 10.55 10.26 10.41 71,869 +0.03(+0.24%)
Jun 12, 2019 10.61 10.65 10.27 10.38 101,929 -0.22(-2.07%)
Jun 11, 2019 10.68 11.05 10.44 10.60 100,976 -0.10(-0.94%)
Jun 10, 2019 11.17 11.46 10.60 10.70 92,150 -0.56(-5.01%)
Jun 07, 2019 11.25 11.52 11.02 11.27 77,395 +0.04(+0.39%)
Jun 06, 2019 11.25 11.43 11.05 11.22 90,252 -0.11(-0.94%)
Jun 05, 2019 12.06 12.14 11.21 11.33 28,697 -0.55(-4.59%)
Jun 04, 2019 11.71 12.06 11.45 11.88 44,255 +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.