1 Followers USX:MBIN - Merchants Bancorp Merchants Bancorp
Sector: Financials, Industry: Thrifts & Mortgage Finance
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
11 Jun 2021 USD 42.525 41.35 42.525 41.5 41.5 +0.220 (+0.53%) 41,277
10 Jun 2021 USD 42.22 41.25 42.22 41.28 41.28 -0.790 (-1.88%) 44,275
9 Jun 2021 USD 42.3322 41.25 41.93 42.07 42.07 +0.140 (+0.33%) 45,851
8 Jun 2021 USD 42.77 41.76 42.77 41.93 41.93 -0.960 (-2.24%) 56,330
7 Jun 2021 USD 43.13 42.49 43.13 42.89 42.89 +0.100 (+0.23%) 80,672
4 Jun 2021 USD 42.96 42.46 42.49 42.79 42.79 +0.300 (+0.71%) 47,031
3 Jun 2021 USD 42.72 41.88 42.32 42.49 42.49 +0.160 (+0.38%) 111,803
2 Jun 2021 USD 43.84 41.97 43.84 42.33 42.33 -1.330 (-3.05%) 49,220
1 Jun 2021 USD 44.13 43.23 43.23 43.66 43.66 +0.710 (+1.65%) 83,326
28 May 2021 USD 43.0434 41.93 42.3405 42.95 42.95 +0.040 (+0.09%) 54,553
27 May 2021 USD 43.06 42.42 42.55 42.91 42.91 +0.900 (+2.14%) 77,615
26 May 2021 USD 42.265 41.39 41.5 42.01 42.01 +0.560 (+1.35%) 234,597
25 May 2021 USD 42.83 41.04 41.04 41.45 41.45 -0.920 (-2.17%) 62,047
24 May 2021 USD 44.23 42.18 44.23 42.37 42.37 -1.550 (-3.53%) 73,613
21 May 2021 USD 44.72 43.51 44.0 43.92 43.92 +0.180 (+0.41%) 78,524
20 May 2021 USD 43.7864 42.19 43.09 43.74 43.74 +0.790 (+1.84%) 35,547
19 May 2021 USD 43.2 41.33 42.71 42.95 42.95 -0.030 (-0.07%) 104,518
18 May 2021 USD 43.94 42.48 42.48 42.98 42.98 +0.280 (+0.66%) 62,528
17 May 2021 USD 42.84 41.6515 42.54 42.7 42.7 +0.470 (+1.11%) 26,649
14 May 2021 USD 42.54 40.7401 41.87 42.23 42.23 +0.360 (+0.86%) 29,990
13 May 2021 USD 42.36 40.67 40.67 41.87 41.87 +0.940 (+2.30%) 40,316
12 May 2021 USD 42.27 40.65 42.06 40.93 40.93 -1.090 (-2.59%) 34,657
11 May 2021 USD 42.39 40.2738 41.37 42.02 42.02 -0.120 (-0.28%) 40,203
10 May 2021 USD 45.0 42.03 44.6 42.14 42.14 -2.510 (-5.62%) 66,569
7 May 2021 USD 45.67 44.0 44.27 44.65 44.65 -0.130 (-0.29%) 132,760
6 May 2021 USD 45.01 43.8 44.48 44.78 44.78 +0.420 (+0.95%) 218,664
5 May 2021 USD 44.43 43.22 43.82 44.36 44.36 +0.550 (+1.26%) 45,951
4 May 2021 USD 43.97 42.505 42.88 43.81 43.81 +0.780 (+1.81%) 33,702
3 May 2021 USD 43.22 41.25 41.25 43.03 43.03 +2.240 (+5.49%) 46,946
30 Apr 2021 USD 42.46 40.445 41.95 40.79 40.79 -1.210 (-2.88%) 72,282