Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Mar 31, 2020 9.469 9.825 9.166 9.673 61,543 +0.22(+2.29%)
Mar 30, 2020 9.411 9.722 8.984 9.456 62,267 +0.39(+4.29%)
Mar 27, 2020 9.093 9.258 8.831 9.067 63,403 -0.50(-5.26%)
Mar 26, 2020 8.653 9.602 8.507 9.571 60,390 +1.16(+13.79%)
Mar 25, 2020 8.755 8.825 7.882 8.411 78,282 -0.32(-3.72%)
Mar 24, 2020 9.023 9.206 8.468 8.736 75,394 +0.25(+2.93%)
Mar 23, 2020 9.074 9.838 8.315 8.487 58,624 -0.59(-6.46%)
Mar 20, 2020 9.481 9.609 8.621 9.074 147,836 -0.47(-4.94%)
Mar 19, 2020 8.640 10.23 8.640 9.545 80,407 +0.85(+9.74%)
Mar 18, 2020 10.74 11.41 8.290 8.698 68,436 -2.88(-24.88%)
Mar 17, 2020 9.679 11.58 9.125 11.58 87,953 +2.02(+21.13%)
Mar 16, 2020 9.316 10.22 9.316 9.558 97,834 -0.67(-6.54%)
Mar 13, 2020 9.494 10.28 9.479 10.23 92,750 +1.15(+12.71%)
Mar 12, 2020 9.704 9.998 8.921 9.074 61,000 -1.05(-10.38%)
Mar 11, 2020 10.46 10.64 9.960 10.12 41,476 -0.61(-5.67%)
Mar 10, 2020 10.78 10.84 10.19 10.73 88,362 +0.27(+2.61%)
Mar 09, 2020 10.78 10.81 10.33 10.46 108,090 -0.95(-8.33%)
Mar 06, 2020 11.36 11.60 10.98 11.41 38,485 -0.21(-1.80%)
Mar 05, 2020 11.44 11.85 11.21 11.62 50,905 -0.10(-0.81%)
Mar 04, 2020 11.64 11.79 11.39 11.72 32,241 +0.13(+1.09%)
Mar 03, 2020 11.93 11.93 11.31 11.59 30,594 -0.37(-3.13%)
Mar 02, 2020 11.53 11.96 11.15 11.96 57,758 +0.54(+4.72%)
Feb 28, 2020 11.88 12.15 11.10 11.42 72,555 -0.68(-5.60%)
Feb 27, 2020 12.37 12.76 11.46 12.10 31,766 -0.49(-3.88%)
Feb 26, 2020 12.58 13.07 12.41 12.59 21,358 +0.04(+0.30%)
Feb 25, 2020 13.19 13.19 12.45 12.55 77,474 -0.60(-4.53%)
Feb 24, 2020 13.10 13.26 13.01 13.15 37,675 -0.16(-1.19%)
Feb 21, 2020 13.55 13.55 13.21 13.31 50,946 -0.24(-1.78%)
Feb 20, 2020 13.26 13.68 13.21 13.55 55,925 +0.26(+1.96%)
Feb 19, 2020 13.08 13.41 13.08 13.29 21,365 +0.06(+0.48%)
Feb 18, 2020 13.38 13.63 13.01 13.23 26,552 -0.16(-1.23%)
Feb 14, 2020 13.62 13.80 13.04 13.39 37,224 -0.11(-0.80%)
Feb 13, 2020 13.68 13.88 13.00 13.50 65,151 -0.20(-1.44%)
Feb 12, 2020 13.64 13.71 13.52 13.69 25,547 +0.10(+0.75%)
Feb 11, 2020 13.59 13.71 13.45 13.59 42,548 +0.06(+0.47%)
Feb 10, 2020 13.21 13.54 13.18 13.53 64,804 +0.33(+2.50%)
Feb 07, 2020 12.97 13.25 12.91 13.20 68,612 +0.21(+1.61%)
Feb 06, 2020 13.16 13.16 12.93 12.99 34,235 -0.16(-1.21%)
Feb 05, 2020 12.74 13.18 12.62 13.15 97,195 +0.47(+3.70%)
Feb 04, 2020 12.79 12.88 12.27 12.68 93,727 +0.02(+0.15%)
Feb 03, 2020 12.52 13.11 12.04 12.66 49,451 +0.18(+1.47%)
Jan 31, 2020 11.96 12.57 11.78 12.48 86,750 +1.12(+9.82%)
Jan 30, 2020 11.31 11.49 11.16 11.36 28,261 -0.01(-0.06%)
Jan 29, 2020 11.79 11.79 11.22 11.37 31,766 -0.42(-3.55%)
Jan 28, 2020 11.90 11.98 11.72 11.79 22,175 +0.03(+0.22%)
Jan 27, 2020 11.57 11.83 11.51 11.76 30,577 +0.00(+0.00%)
Jan 24, 2020 12.00 12.00 11.67 11.76 32,334 -0.21(-1.75%)
Jan 23, 2020 12.06 12.08 11.74 11.97 24,056 -0.10(-0.84%)
Jan 22, 2020 12.14 12.22 12.07 12.07 13,760 -0.04(-0.37%)
Jan 21, 2020 12.13 12.27 11.93 12.12 38,171 -0.01(-0.10%)
Jan 17, 2020 12.12 12.26 12.10 12.13 34,700 +0.01(+0.10%)
Jan 16, 2020 12.64 12.73 11.64 12.12 98,394 -0.43(-3.44%)
Jan 15, 2020 12.62 12.76 12.41 12.55 36,326 -0.08(-0.65%)
Jan 14, 2020 12.50 12.77 12.43 12.63 98,465 +0.10(+0.76%)
Jan 13, 2020 12.39 12.67 12.29 12.53 28,299 +0.14(+1.13%)
Jan 10, 2020 12.55 12.67 12.31 12.39 46,214 -0.17(-1.36%)
Jan 09, 2020 12.48 12.60 12.30 12.57 34,471 +0.11(+0.92%)
Jan 08, 2020 12.39 12.51 12.22 12.45 36,287 +0.04(+0.36%)
Jan 07, 2020 12.33 12.55 11.81 12.41 46,960 -0.03(-0.20%)
Jan 06, 2020 12.39 12.60 12.32 12.43 63,441 -0.08(-0.61%)
Jan 03, 2020 12.32 12.55 12.19 12.51 35,962 +0.23(+1.91%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.