New Zealand markets close in 29 minutes

Merchants Bancorp (MBIN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
45.26+1.32 (+3.00%)
At close: 04:00PM EDT
45.26 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202444.4346.4244.2845.2645.26287,949
12 Jul 202444.1644.2343.5743.9443.94198,500
11 Jul 202443.3344.7342.7943.6443.64287,600
10 Jul 202441.2742.5441.1042.4442.44129,300
09 Jul 202440.2541.8439.9841.4041.40228,300
08 Jul 202440.6141.1540.2640.3740.37118,200
05 Jul 202440.7740.7739.9840.3740.37190,500
03 Jul 202441.4141.4140.6240.7640.7657,600
02 Jul 202440.9641.2840.8241.1341.1384,600
01 Jul 202440.5541.3040.3240.9340.93167,500
28 Jun 202439.9840.9439.9840.5440.54517,200
27 Jun 202439.2139.5538.9039.5539.55102,000
26 Jun 202439.0039.2938.4239.1539.15165,100
25 Jun 202439.9239.9239.2139.2539.25101,400
24 Jun 202439.6940.6739.6639.9739.9780,100
21 Jun 202440.2040.2039.4139.6939.69285,000
20 Jun 202440.1240.2839.8240.0440.04232,400
18 Jun 202439.6540.4639.4840.1740.17124,600
17 Jun 202438.7739.5638.5039.4939.49130,300
14 Jun 202440.0040.4438.6839.0639.0689,900
14 Jun 20240.09 Dividend
13 Jun 202440.3440.9939.9840.7340.64175,200
12 Jun 202441.3042.4140.3740.4740.38296,100
11 Jun 202440.0740.4339.2140.3540.26213,600
10 Jun 202440.0040.6940.0040.5140.42161,200
07 Jun 202438.8640.2938.7140.1740.08451,100
06 Jun 202439.1239.4438.6839.2039.11122,500
05 Jun 202439.4539.6738.8439.1939.10145,000
04 Jun 202439.6539.9939.0439.0939.00255,800
03 Jun 202440.3640.3639.6740.0539.96174,700
31 May 202439.7740.4239.7040.0539.96142,200
30 May 202439.6240.1939.3439.3839.29141,200
29 May 202440.0040.0539.3239.5739.48173,400
28 May 202440.9541.2340.1840.5640.47252,700
24 May 202441.0341.0340.1840.8040.71152,900
23 May 202441.6142.0940.5040.5640.47181,300
22 May 202441.6642.0041.3041.5641.47188,700
21 May 202442.3042.6541.7841.9441.85210,100
20 May 202442.7343.3542.2342.4942.40314,800
17 May 202442.2842.9841.7842.8042.71496,500
16 May 202443.0043.0042.2342.8442.75338,500
15 May 202442.8843.1342.5743.0442.94604,400
14 May 202443.2043.3542.1542.6242.531,831,500
13 May 202447.8048.6347.3347.6147.50125,000
10 May 202447.5047.5046.9347.4447.3490,700
09 May 202447.0047.5046.9547.4147.31117,100
08 May 202446.5247.2146.2947.0446.94107,200
07 May 202447.1148.1046.8646.9946.89163,500
06 May 202446.3947.1946.3146.8346.73224,300
03 May 202444.2746.1644.2745.8745.77210,700
02 May 202442.3243.6042.0043.0242.92225,600
01 May 202440.5742.4640.5741.6041.51175,200
30 Apr 202440.0041.9339.6340.3340.24477,700
29 Apr 202439.0239.5638.4739.2739.18173,600
26 Apr 202439.3539.5538.8939.0438.9561,400
25 Apr 202439.9440.8739.0339.3439.25122,100
24 Apr 202440.1541.1039.6340.9340.84106,500
23 Apr 202439.4340.3739.4340.2240.13110,500
22 Apr 202439.2839.9238.7839.6139.52102,200
19 Apr 202438.2639.2038.2639.1539.06102,300
18 Apr 202437.6338.7437.6338.4438.36149,600
17 Apr 202437.9438.3937.5237.6337.55133,300
16 Apr 202438.0038.1437.0337.7137.63155,900
15 Apr 202438.4439.0237.9738.1238.0499,400
12 Apr 202439.0039.0238.0738.4038.32152,000
11 Apr 202438.9239.2438.0939.1439.0583,400
10 Apr 202440.2840.2838.4638.8138.7273,400
09 Apr 202441.4841.5040.8941.1141.0252,500
08 Apr 202441.4541.4540.7141.2141.1297,100
05 Apr 202441.4742.2441.3241.3841.29195,400
04 Apr 202441.4342.7441.4341.7641.67113,300
03 Apr 202441.1941.7241.0341.1141.0289,200
02 Apr 202441.6942.2341.3841.4541.3687,200
01 Apr 202443.4544.0241.9542.2642.1774,900
28 Mar 202442.2543.2642.1343.1843.08171,800
27 Mar 202440.8542.1440.6342.1042.01183,500
26 Mar 202441.4641.7140.7240.8540.7697,600
25 Mar 202441.6442.2241.3041.4941.4090,800
22 Mar 202443.2443.4141.5541.6241.5388,900
21 Mar 202442.5843.3542.5843.2643.16160,300
20 Mar 202440.6042.5340.5042.4942.40217,900
19 Mar 202439.5741.1239.5740.8440.75221,400
18 Mar 202439.5439.9239.2639.6039.51196,000
15 Mar 202440.3841.0339.4639.7139.62308,700
14 Mar 202441.9442.0440.2740.5240.43154,600
14 Mar 20240.09 Dividend
13 Mar 202443.1443.4741.4842.2242.04150,600
12 Mar 202443.4643.7442.5343.0442.8577,200
11 Mar 202444.5944.8843.3743.8343.6475,700
08 Mar 202445.5145.8844.5744.6044.41101,200
07 Mar 202444.5345.7144.3845.2745.07125,900
06 Mar 202443.6044.6043.1144.3144.12251,500
05 Mar 202442.3644.0442.3643.5243.3375,900
04 Mar 202442.6643.0842.1242.2842.1051,500
01 Mar 202442.7042.7041.4242.5742.3968,300
29 Feb 202442.2643.1242.1042.8642.67118,500
28 Feb 202441.5441.9941.3941.4841.3090,300
27 Feb 202441.6041.8841.2441.7941.6163,600
26 Feb 202441.6641.6940.7941.2041.0257,300
23 Feb 202441.2342.0441.0941.5941.4179,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...