Merchants Bancorp (NQ: MBIN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	40.75	40.82	39.32	39.36	162,914	-1.33(-3.27%)
Nov 07, 2024	41.76	42.17	40.45	40.69	222,303	-1.48(-3.51%)
Nov 06, 2024	38.90	42.44	38.90	42.17	297,955	+5.16(+13.94%)
Nov 05, 2024	36.35	37.24	36.15	37.01	180,968	+0.66(+1.82%)
Nov 04, 2024	36.13	36.79	35.90	36.35	168,078	+0.03(+0.08%)
Nov 01, 2024	37.31	37.63	36.18	36.32	205,132	-0.62(-1.68%)
Oct 31, 2024	36.20	37.53	35.56	36.94	211,583	+0.98(+2.73%)
Oct 30, 2024	36.00	37.76	35.90	35.96	219,685	-0.07(-0.19%)
Oct 29, 2024	41.18	41.77	36.00	36.03	677,406	-7.86(-17.91%)
Oct 28, 2024	43.50	44.19	43.39	43.89	125,970	+0.93(+2.16%)
Oct 25, 2024	44.60	44.79	42.91	42.96	124,059	-1.30(-2.94%)
Oct 24, 2024	44.99	44.99	43.48	44.26	133,854	-0.44(-0.98%)
Oct 23, 2024	43.84	44.70	43.63	44.70	155,373	+0.65(+1.48%)
Oct 22, 2024	43.19	44.05	43.15	44.05	163,800	+0.88(+2.04%)
Oct 21, 2024	44.92	45.52	43.00	43.17	147,097	-1.75(-3.90%)
Oct 18, 2024	45.40	45.95	44.87	44.92	173,755	-0.14(-0.31%)
Oct 17, 2024	43.70	45.34	43.14	45.06	368,525	+0.34(+0.76%)
Oct 16, 2024	46.43	46.78	44.63	44.72	173,487	-1.15(-2.51%)
Oct 15, 2024	45.05	46.31	44.35	45.87	296,598	+0.76(+1.68%)
Oct 14, 2024	44.97	45.31	44.40	45.11	161,397	+0.24(+0.53%)
Oct 11, 2024	44.73	46.17	44.62	44.87	138,270	+0.14(+0.31%)
Oct 10, 2024	43.93	44.73	43.51	44.73	53,734	+0.31(+0.70%)
Oct 09, 2024	43.92	44.80	43.92	44.42	51,549	+0.50(+1.14%)
Oct 08, 2024	44.05	44.92	43.57	43.92	168,239	-0.07(-0.16%)
Oct 07, 2024	44.13	44.16	43.65	43.99	67,411	-0.30(-0.68%)
Oct 04, 2024	44.38	44.63	43.88	44.29	57,744	+0.84(+1.93%)
Oct 03, 2024	43.03	43.69	42.36	43.45	65,580	+0.27(+0.63%)
Oct 02, 2024	43.37	44.28	43.18	43.18	44,781	-0.49(-1.12%)
Oct 01, 2024	44.92	44.92	43.39	43.67	88,711	-1.29(-2.87%)
Sep 30, 2024	44.20	45.26	44.20	44.96	72,371	+0.44(+0.99%)
Sep 27, 2024	44.60	45.22	43.97	44.52	52,291	+0.14(+0.32%)
Sep 26, 2024	44.85	44.91	44.30	44.38	67,762	+0.14(+0.32%)
Sep 25, 2024	44.82	44.82	44.14	44.24	68,517	-0.49(-1.10%)
Sep 24, 2024	45.24	45.24	44.40	44.73	51,768	-0.50(-1.11%)
Sep 23, 2024	45.61	45.76	44.86	45.23	97,051	-0.34(-0.75%)
Sep 20, 2024	46.92	47.02	45.43	45.57	285,614	-1.59(-3.37%)
Sep 19, 2024	47.00	47.16	46.18	47.16	79,544	+1.34(+2.92%)
Sep 18, 2024	45.49	47.42	45.00	45.82	122,953	+0.37(+0.81%)
Sep 17, 2024	45.44	46.88	45.19	45.45	102,348	+0.57(+1.27%)
Sep 16, 2024	44.03	45.07	43.81	44.88	198,336	+0.98(+2.23%)
Sep 13, 2024	42.98	43.92	42.95	43.90	85,716	+1.64(+3.88%)
Sep 12, 2024	41.41	42.98	41.41	42.26	153,323	+0.00(+0.00%)
Sep 11, 2024	42.68	42.94	41.35	42.26	117,066	-0.64(-1.49%)
Sep 10, 2024	42.68	42.90	41.79	42.90	151,882	+0.56(+1.32%)
Sep 09, 2024	42.93	43.33	42.08	42.34	210,015	-0.95(-2.19%)
Sep 06, 2024	44.43	44.81	42.93	43.29	261,927	-1.04(-2.34%)
Sep 05, 2024	44.48	44.87	43.81	44.33	468,796	+0.22(+0.50%)
Sep 04, 2024	45.39	46.22	44.11	44.11	197,535	-1.30(-2.86%)

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.