Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merchants Bancorp (NQ: MBIN )

40.05 +0.67 (+1.70%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.91 11.26 10.75 10.89 58,667 -0.07(-0.64%)
May 28, 2020 12.07 12.07 10.96 10.96 56,597 -0.87(-7.33%)
May 27, 2020 11.97 12.11 11.55 11.83 86,345 +0.19(+1.62%)
May 26, 2020 11.35 12.03 11.23 11.64 98,591 +0.78(+7.19%)
May 22, 2020 10.31 10.86 10.23 10.86 47,686 +0.64(+6.24%)
May 21, 2020 10.24 10.55 10.07 10.22 36,579 +0.03(+0.25%)
May 20, 2020 9.977 10.41 9.894 10.19 39,195 +0.46(+4.72%)
May 19, 2020 9.786 10.08 9.607 9.735 42,153 -0.15(-1.55%)
May 18, 2020 9.562 10.00 9.327 9.888 64,640 +0.64(+6.89%)
May 15, 2020 9.276 9.301 8.950 9.250 52,392 -0.08(-0.89%)
May 14, 2020 8.842 9.397 8.530 9.333 65,085 +0.25(+2.74%)
May 13, 2020 9.327 9.602 8.817 9.084 53,492 -0.34(-3.59%)
May 12, 2020 9.467 9.792 9.371 9.422 69,779 -0.03(-0.34%)
May 11, 2020 9.333 9.649 9.180 9.454 81,700 -0.06(-0.60%)
May 08, 2020 9.473 9.747 9.390 9.511 48,314 +0.31(+3.32%)
May 07, 2020 9.358 9.416 9.091 9.205 28,552 +0.08(+0.91%)
May 06, 2020 9.384 9.524 9.084 9.123 34,030 -0.17(-1.78%)
May 05, 2020 9.881 9.881 9.288 9.288 36,241 -0.45(-4.65%)
May 04, 2020 9.339 9.760 9.225 9.741 37,010 +0.22(+2.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.