Indicators

Merchants Bancorp (NQ: MBIN )

40.47 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	12.73	12.88	12.64	12.67	29,177	-0.01(-0.05%)
Feb 27, 2018	12.76	12.77	12.63	12.68	16,205	-0.14(-1.11%)
Feb 26, 2018	12.74	12.84	12.65	12.82	16,400	+0.06(+0.48%)
Feb 23, 2018	12.66	12.79	12.53	12.76	16,334	+0.16(+1.28%)
Feb 22, 2018	12.91	12.91	12.47	12.60	26,004	-0.25(-1.97%)
Feb 21, 2018	12.78	12.94	12.70	12.85	16,671	+0.08(+0.63%)
Feb 20, 2018	12.74	12.92	12.49	12.77	23,772	-0.12(-0.91%)
Feb 16, 2018		12.89	12.89	12.89	0	+0.19(+1.46%)
Feb 15, 2018	12.72	12.72	12.53	12.70	19,984	+0.03(+0.24%)
Feb 14, 2018	12.36	12.67	12.36	12.67	44,698	+0.27(+2.14%)
Feb 13, 2018	12.36	12.44	12.36	12.40	51,331	-0.02(-0.15%)
Feb 12, 2018	12.57	12.69	12.36	12.42	34,502	+0.05(+0.40%)
Feb 09, 2018	12.72	12.72	12.36	12.37	54,910	+0.02(+0.15%)
Feb 08, 2018	12.58	12.74	12.36	12.36	123,512	-0.23(-1.82%)
Feb 07, 2018		12.77	12.42	12.58	37,412	-0.02(-0.20%)
Feb 06, 2018	12.31	12.66	12.31	12.61	37,068	+0.11(+0.89%)
Feb 05, 2018	12.56	12.74	12.42	12.50	46,843	-0.23(-1.84%)
Feb 02, 2018	13.14	13.37	12.61	12.73	66,608	-0.50(-3.78%)

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.