Skip to main content

Merchants Bancorp (NQ: MBIN )

41.20 -0.39 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 41.66 41.70 40.80 41.20 57,343 -0.39(-0.94%)
Feb 23, 2024 41.23 42.04 41.09 41.59 79,686 +0.31(+0.75%)
Feb 22, 2024 41.25 41.98 41.08 41.28 74,535 -0.12(-0.29%)
Feb 21, 2024 41.39 41.58 40.89 41.40 78,583 -0.07(-0.17%)
Feb 20, 2024 41.64 42.20 41.16 41.47 69,534 -0.60(-1.43%)
Feb 16, 2024 42.97 43.18 42.05 42.07 110,513 -1.25(-2.89%)
Feb 15, 2024 40.00 43.81 40.00 43.32 335,630 +3.40(+8.52%)
Feb 14, 2024 39.29 39.98 39.11 39.92 131,783 +1.17(+3.02%)
Feb 13, 2024 39.41 39.48 38.14 38.75 138,057 -1.54(-3.82%)
Feb 12, 2024 40.50 41.21 40.23 40.29 133,529 -0.20(-0.49%)
Feb 09, 2024 39.48 40.50 39.01 40.49 227,537 +1.25(+3.19%)
Feb 08, 2024 39.06 39.47 39.03 39.24 75,920 +0.07(+0.18%)
Feb 07, 2024 39.85 39.85 38.86 39.17 96,486 -0.61(-1.53%)
Feb 06, 2024 39.71 40.57 39.40 39.78 120,127 -0.03(-0.08%)
Feb 05, 2024 40.88 41.06 39.36 39.81 134,840 -1.35(-3.28%)
Feb 02, 2024 41.87 42.21 40.83 41.16 134,623 -1.01(-2.40%)
Feb 01, 2024 44.10 44.26 41.84 42.17 115,527 -1.57(-3.59%)
Jan 31, 2024 46.02 46.02 43.70 43.74 138,353 -2.10(-4.58%)
Jan 30, 2024 46.43 48.68 45.45 45.84 226,981 +1.92(+4.37%)
Jan 29, 2024 43.50 44.05 42.75 43.92 105,814 +0.42(+0.97%)
Jan 26, 2024 43.83 44.27 43.25 43.50 195,141 -0.04(-0.09%)
Jan 25, 2024 43.17 44.03 42.72 43.54 135,153 -0.06(-0.14%)
Jan 24, 2024 43.85 44.09 43.40 43.60 73,869 +0.49(+1.14%)
Jan 23, 2024 43.10 43.41 42.53 43.11 83,302 +0.02(+0.05%)
Jan 22, 2024 42.07 43.10 42.05 43.09 84,137 +1.72(+4.16%)
Jan 19, 2024 40.81 41.45 39.93 41.37 76,512 +0.85(+2.10%)
Jan 18, 2024 40.58 40.72 40.00 40.52 97,340 +0.45(+1.12%)
Jan 17, 2024 39.83 40.46 38.45 40.07 82,923 -0.32(-0.79%)
Jan 16, 2024 41.18 41.18 40.32 40.39 70,767 -0.92(-2.24%)
Jan 12, 2024 42.04 42.28 40.93 41.31 65,276 -0.41(-0.99%)
Jan 11, 2024 42.15 43.18 41.20 41.73 92,982 -0.40(-0.95%)
Jan 10, 2024 41.59 42.19 41.50 42.13 53,261 +0.28(+0.67%)
Jan 09, 2024 41.77 41.96 40.41 41.85 67,868 -0.38(-0.90%)
Jan 08, 2024 41.37 42.25 41.27 42.23 122,785 +0.96(+2.33%)
Jan 05, 2024 40.03 41.41 40.03 41.27 150,600 +0.96(+2.38%)
Jan 04, 2024 40.52 40.74 40.27 40.31 106,679 +0.04(+0.10%)
Jan 03, 2024 41.42 41.48 40.19 40.27 124,729 -1.35(-3.24%)
Jan 02, 2024 42.06 42.34 41.38 41.62 99,437 -0.96(-2.25%)
Dec 29, 2023 43.11 43.11 42.45 42.58 90,720 -0.66(-1.53%)
Dec 28, 2023 43.45 43.89 43.15 43.24 60,889 -0.07(-0.16%)
Dec 27, 2023 43.20 43.49 42.93 43.31 106,744 +0.12(+0.28%)
Dec 26, 2023 42.26 43.34 42.02 43.19 100,052 +1.31(+3.13%)
Dec 22, 2023 42.30 42.50 41.67 41.88 93,423 -0.04(-0.10%)
Dec 21, 2023 41.58 42.04 41.57 41.92 181,855 +0.59(+1.43%)
Dec 20, 2023 41.83 42.68 41.33 41.33 157,627 -0.38(-0.91%)
Dec 19, 2023 40.75 41.71 40.48 41.71 239,617 +1.23(+3.04%)
Dec 18, 2023 40.22 40.65 39.53 40.48 163,667 +0.23(+0.57%)
Dec 15, 2023 40.16 40.98 39.52 40.25 244,105 +0.26(+0.65%)
Dec 14, 2023 39.82 40.35 39.40 39.99 165,813 +0.95(+2.43%)
Dec 13, 2023 37.35 39.07 37.35 39.04 175,494 +1.74(+4.65%)
Dec 12, 2023 37.11 37.50 36.81 37.30 133,771 +0.41(+1.11%)
Dec 11, 2023 37.32 37.32 36.41 36.89 104,539 -0.03(-0.08%)
Dec 08, 2023 36.31 37.06 36.18 36.92 147,606 +0.89(+2.46%)
Dec 07, 2023 35.07 36.08 34.75 36.04 143,602 +1.23(+3.53%)
Dec 06, 2023 35.21 35.68 34.67 34.81 196,501 -0.37(-1.05%)
Dec 05, 2023 34.63 35.52 34.63 35.18 138,423 +0.58(+1.67%)
Dec 04, 2023 34.07 34.68 33.62 34.60 188,519 +0.39(+1.14%)
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.