Merchants Bancorp Historical Data - MBIN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Merchants Bancorp (MBIN)
Merchants Bancorp (MBIN) Historical

Merchants Bancorp (MBIN)

40.05

0.67

(1.70%)

Closed June 02 4:00PM

Delayed by 15 minutes

40.05

0.00

(0.00%)

After Hours: 7:58PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.98	-2.38849622228	41.03	41.23	39.32	173980	40.12662335	CS
4	-4.22	-9.53241472781	44.27	48.6281	39.32	310530	43.02067894	CS
12	-5.46	-11.9973632169	45.51	48.6281	37.03	198504	41.91818785	CS
26	6.16	18.176453231	33.89	48.68	33.0506	157516	41.50684935	CS
52	16.71	71.5938303342	23.34	48.68	22.64	115731	37.5508024	CS
156	-2.99	-6.9470260223	43.04	49.63	21.5	79681	33.64271646	CS
260	22.1	123.119777159	17.95	49.63	12.37	68023	30.69712777	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717194900	40.05	0.67	1.70	39.77	40.42	39.7	142222
1717108500	39.38	-0.19	-0.48	39.85	40.19	39.34	141203
1717022100	39.57	-0.99	-2.44	40.21	40.21	39.32	173414
1716935700	40.56	-0.24	-0.59	40.95	41.23	40.18	228370
1716590100	40.8	0.24	0.59	41.03	41.03	40.18	152933
1716503700	40.56	-1	-2.41	41.61	42.09	40.5	176594
1716417300	41.56	-0.38	-0.91	41.66	42	41.3	188668
1716330900	41.94	-0.55	-1.29	42.3	42.65	41.78	210072
1716244500	42.49	-0.31	-0.72	42.73	43.35	42.23	314812
1715985300	42.8	-0.04	-0.09	42.28	42.98	41.7831	496530
1715898900	42.84	-0.2	-0.46	43	43	42.23	338514
1715812500	43.04	0.42	0.99	42.88	43.13	42.57	604390
1715726100	42.62	-4.99	-10.48	43.2	43.35	42.15	1831491
1715639700	47.61	0.17	0.36	47.8	48.6281	47.33	124916
1715380500	47.44	0.03	0.06	47.5	47.51	46.93	90694
1715294100	47.41	0.37	0.79	47	47.5	46.95	117112
1715207700	47.04	0.05	0.11	46.52	47.205	46.2901	107201
1715121300	46.99	0.16	0.34	47.11	48.1	46.8567	163464
1715034900	46.83	0.96	2.09	46.39	47.19	46.31	224282
1714775700	45.87	2.85	6.62	44.27	46.1599	44.27	210733
1714689300	43.02	1.42	3.41	42.32	43.6	42.0001	225567
1714602900	41.6	1.27	3.15	40.57	42.46	40.57	175156
1714516500	40.33	1.06	2.70	40	41.93	39.625	477687
1714430100	39.27	0.23	0.59	39.02	39.95	38.47	173629
1714170900	39.04	-0.3	-0.76	39.35	39.95	38.89	61387
1714084500	39.34	-1.59	-3.88	40.35	40.87	39.03	120769
1713998100	40.93	0.71	1.77	40.15	41.105	39.63	106502
1713911700	40.22	0.61	1.54	39.43	40.3675	39.24	110460
1713825300	39.61	0.46	1.17	39.56	39.92	38.78	102247
1713566100	39.15	0.71	1.85	38.38	39.2	38.26	102258
1713479700	38.44	0.81	2.15	37.63	38.735	37.63	149625
1713393300	37.63	-0.08	-0.21	37.94	38.39	37.52	133330
1713306900	37.71	-0.41	-1.08	37.58	37.83	37.03	153452
1713220500	38.12	-0.28	-0.73	38.44	39.02	37.97	99376
1712961300	38.4	-0.74	-1.89	39	39.26	38.07	152005
1712874900	39.14	0.33	0.85	38.92	39.43	38.09	83411
1712788500	38.81	-2.3	-5.59	39.92	39.92	38.46	71816
1712702100	41.11	-0.1	-0.24	41.48	41.5	40.89	52549
1712615700	41.21	-0.17	-0.41	41.45	41.45	40.71	97138
1712356500	41.38	-0.38	-0.91	41.47	42.24	41.32	195353
1712270100	41.76	0.65	1.58	41.43	42.74	41.43	113322
1712183700	41.11	-0.34	-0.82	41.19	41.715	41.03	89237
1712097300	41.45	-0.81	-1.92	41.69	42.23	41.38	86177
1712010900	42.26	-0.92	-2.13	43.45	44.02	41.95	74894
1711665300	43.18	1.08	2.57	42.25	43.26	42.13	171751
1711578900	42.1	1.25	3.06	40.85	42.14	40.635	183532
1711492500	40.85	-0.64	-1.54	41.46	42.84	40.725	97619
1711406100	41.49	-0.13	-0.31	41.64	42.22	41.3	90831
1711146900	41.62	-1.64	-3.79	43.24	43.41	41.55	88928
1711060500	43.26	0.77	1.81	42.58	43.35	42.49	160359
1710974100	42.49	1.65	4.04	40.6	42.5301	40.5	217854
1710887700	40.84	1.24	3.13	39.57	41.12	39.57	324389
1710801300	39.6	-0.11	-0.28	39.54	39.92	39.26	196008
1710542100	39.71	-0.81	-2.00	40.38	41	39.46	304518
1710455700	40.52	-1.7	-4.03	41.94	42.04	40.27	154618
1710369300	42.22	-0.82	-1.91	43.14	43.475	41.48	150577
1710282900	43.04	-0.79	-1.80	43.46	43.77	42.53	77161
1710196500	43.83	-0.77	-1.73	44.59	45.02	43.37	75724
1709940900	44.6	-0.67	-1.48	45.51	45.88	44.57	101231
1709854500	45.27	0.96	2.17	44.53	45.71	44.38	125880
1709768100	44.31	0.79	1.82	43.6	44.6	43.11	251523
1709681700	43.52	1.24	2.93	42.36	44.04	42.36	75912
1709595300	42.28	-0.29	-0.68	42.66	43.08	42.12	51540

Merchants Bancorp

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions