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 (%)
Oct 31, 2019 10.29 10.51 10.05 10.32 210,541 +0.20(+2.00%)
Oct 30, 2019 10.43 10.43 10.05 10.12 52,689 -0.28(-2.73%)
Oct 29, 2019 10.44 10.70 10.36 10.40 32,757 -0.03(-0.30%)
Oct 28, 2019 10.58 10.62 10.31 10.43 27,338 +0.01(+0.06%)
Oct 25, 2019 10.17 10.51 10.13 10.43 19,307 +0.21(+2.04%)
Oct 24, 2019 10.24 10.35 10.09 10.22 62,487 -0.11(-1.04%)
Oct 23, 2019 10.16 10.49 10.16 10.33 61,113 +0.13(+1.24%)
Oct 22, 2019 10.12 10.36 10.01 10.20 74,274 -0.06(-0.55%)
Oct 21, 2019 10.12 10.31 9.889 10.26 71,045 +0.23(+2.27%)
Oct 18, 2019 9.984 10.27 9.933 10.03 70,423 -0.03(-0.31%)
Oct 17, 2019 10.10 10.15 9.952 10.06 40,499 +0.01(+0.13%)
Oct 16, 2019 10.22 10.24 9.996 10.05 38,714 -0.05(-0.50%)
Oct 15, 2019 10.04 10.36 10.02 10.10 62,279 +0.08(+0.76%)
Oct 14, 2019 9.952 10.25 9.850 10.02 45,240 -0.04(-0.38%)
Oct 11, 2019 10.20 10.27 9.984 10.06 58,079 +0.09(+0.89%)
Oct 10, 2019 9.788 10.13 9.641 9.971 29,321 +0.23(+2.33%)
Oct 09, 2019 9.889 10.06 9.690 9.744 60,827 -0.08(-0.84%)
Oct 08, 2019 10.05 10.05 9.744 9.826 40,573 -0.17(-1.71%)
Oct 07, 2019 10.00 10.16 9.927 9.996 25,501 -0.05(-0.50%)
Oct 04, 2019 10.01 10.07 9.794 10.05 35,765 +0.04(+0.38%)
Oct 03, 2019 9.965 10.36 9.668 10.01 30,603 +0.00(+0.00%)
Oct 02, 2019 10.10 10.22 9.718 10.01 47,169 -0.18(-1.80%)
Oct 01, 2019 10.40 10.75 10.17 10.19 79,689 -0.26(-2.48%)
Sep 30, 2019 10.51 10.57 10.43 10.45 64,305 -0.04(-0.36%)
Sep 27, 2019 10.53 10.64 10.43 10.49 33,075 -0.03(-0.30%)
Sep 26, 2019 10.46 10.57 10.43 10.52 43,645 +0.03(+0.24%)
Sep 25, 2019 10.36 10.67 10.19 10.50 100,265 +0.13(+1.28%)
Sep 24, 2019 10.64 10.64 10.24 10.36 105,909 -0.17(-1.62%)
Sep 23, 2019 10.22 10.59 10.22 10.53 72,329 +0.35(+3.48%)
Sep 20, 2019 10.46 10.60 10.13 10.18 327,746 -0.30(-2.89%)
Sep 19, 2019 10.80 10.88 10.40 10.48 86,689 -0.28(-2.64%)
Sep 18, 2019 10.80 11.37 10.45 10.77 42,709 -0.03(-0.23%)
Sep 17, 2019 11.06 11.06 10.79 10.79 40,861 -0.13(-1.21%)
Sep 16, 2019 10.75 11.25 10.42 10.93 70,871 +0.28(+2.67%)
Sep 13, 2019 10.31 10.80 10.27 10.64 76,753 +0.45(+4.40%)
Sep 12, 2019 10.72 10.76 10.04 10.19 351,048 -0.59(-5.51%)
Sep 11, 2019 10.35 10.84 10.33 10.79 135,369 +0.47(+4.51%)
Sep 10, 2019 10.42 10.80 10.26 10.32 97,351 -0.11(-1.03%)
Sep 09, 2019 10.04 10.54 10.04 10.43 45,835 +0.41(+4.08%)
Sep 06, 2019 10.40 10.40 10.01 10.02 29,079 -0.16(-1.55%)
Sep 05, 2019 9.968 10.30 9.937 10.18 87,665 +0.38(+3.92%)
Sep 04, 2019 9.893 10.08 9.641 9.792 106,489 +0.04(+0.45%)
Sep 03, 2019 10.06 10.11 9.660 9.748 75,327 -0.23(-2.33%)
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%)
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.