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 (%)
Apr 30, 2020 10.25 10.56 9.709 9.817 42,566 -0.84(-7.84%)
Apr 29, 2020 10.17 11.06 10.12 10.65 70,474 +0.75(+7.53%)
Apr 28, 2020 10.16 10.17 9.633 9.907 49,590 +0.12(+1.24%)
Apr 27, 2020 9.371 10.11 9.186 9.786 46,390 +0.64(+7.04%)
Apr 24, 2020 8.925 9.352 8.823 9.142 50,980 +0.47(+5.44%)
Apr 23, 2020 8.613 8.842 8.421 8.670 31,248 +0.05(+0.59%)
Apr 22, 2020 8.766 8.829 8.491 8.619 39,730 +0.01(+0.07%)
Apr 21, 2020 8.657 8.892 8.593 8.613 23,579 -0.41(-4.52%)
Apr 20, 2020 9.346 9.346 8.842 9.021 21,421 -0.31(-3.35%)
Apr 17, 2020 8.855 9.333 8.632 9.333 69,647 +0.57(+6.55%)
Apr 16, 2020 8.294 8.772 8.096 8.759 84,364 +0.47(+5.69%)
Apr 15, 2020 8.817 8.925 8.179 8.287 87,352 -0.45(-5.11%)
Apr 14, 2020 9.365 9.467 8.695 8.734 53,518 -0.40(-4.40%)
Apr 13, 2020 9.728 9.728 9.030 9.135 48,241 -0.71(-7.25%)
Apr 09, 2020 9.556 9.977 9.435 9.849 39,215 +0.64(+6.99%)
Apr 08, 2020 9.365 9.964 9.065 9.205 38,111 +0.14(+1.55%)
Apr 07, 2020 9.626 9.945 8.804 9.065 53,719 -0.12(-1.32%)
Apr 06, 2020 8.919 9.480 8.906 9.186 83,514 +0.53(+6.11%)
Apr 03, 2020 8.670 8.995 8.064 8.657 48,314 -0.06(-0.66%)
Apr 02, 2020 8.746 9.154 8.440 8.715 43,070 -0.04(-0.51%)
Apr 01, 2020 9.646 9.646 8.613 8.759 115,519 -0.92(-9.49%)
Mar 31, 2020 9.473 9.830 9.170 9.677 61,514 +0.22(+2.29%)
Mar 30, 2020 9.416 9.727 8.989 9.460 62,237 +0.39(+4.29%)
Mar 27, 2020 9.097 9.263 8.836 9.072 63,372 -0.50(-5.26%)
Mar 26, 2020 8.657 9.607 8.511 9.575 60,361 +1.16(+13.79%)
Mar 25, 2020 8.759 8.829 7.886 8.415 78,245 -0.33(-3.72%)
Mar 24, 2020 9.027 9.211 8.472 8.740 75,358 +0.25(+2.93%)
Mar 23, 2020 9.078 9.843 8.319 8.491 58,596 -0.59(-6.46%)
Mar 20, 2020 9.486 9.613 8.625 9.078 147,765 -0.47(-4.94%)
Mar 19, 2020 8.644 10.24 8.644 9.550 80,369 +0.85(+9.74%)
Mar 18, 2020 10.74 11.41 8.294 8.702 68,403 -2.88(-24.88%)
Mar 17, 2020 9.684 11.58 9.129 11.58 87,911 +2.02(+21.13%)
Mar 16, 2020 9.320 10.23 9.320 9.562 97,787 -0.67(-6.54%)
Mar 13, 2020 9.499 10.28 9.484 10.23 92,706 +1.15(+12.71%)
Mar 12, 2020 9.709 10.00 8.925 9.078 60,971 -1.05(-10.38%)
Mar 11, 2020 10.47 10.65 9.965 10.13 41,456 -0.61(-5.67%)
Mar 10, 2020 10.79 10.85 10.19 10.74 88,320 +0.27(+2.61%)
Mar 09, 2020 10.78 10.82 10.34 10.47 108,038 -0.95(-8.33%)
Mar 06, 2020 11.37 11.60 10.98 11.42 38,467 -0.21(-1.80%)
Mar 05, 2020 11.44 11.86 11.21 11.63 50,881 -0.10(-0.81%)
Mar 04, 2020 11.65 11.79 11.40 11.72 32,225 +0.13(+1.09%)
Mar 03, 2020 11.93 11.93 11.32 11.60 30,580 -0.37(-3.13%)
Mar 02, 2020 11.53 11.97 11.16 11.97 57,731 +0.54(+4.72%)
Feb 28, 2020 11.89 12.15 11.10 11.43 72,520 -0.68(-5.61%)
Feb 27, 2020 12.38 12.76 11.47 12.11 31,751 -0.49(-3.88%)
Feb 26, 2020 12.59 13.08 12.42 12.60 21,347 +0.04(+0.30%)
Feb 25, 2020 13.20 13.20 12.46 12.56 77,437 -0.60(-4.53%)
Feb 24, 2020 13.10 13.27 13.02 13.16 37,657 -0.16(-1.19%)
Feb 21, 2020 13.56 13.56 13.21 13.31 50,922 -0.24(-1.78%)
Feb 20, 2020 13.27 13.69 13.21 13.56 55,899 +0.26(+1.96%)
Feb 19, 2020 13.09 13.42 13.09 13.29 21,355 +0.06(+0.48%)
Feb 18, 2020 13.39 13.64 13.02 13.23 26,539 -0.16(-1.23%)
Feb 14, 2020 13.63 13.80 13.04 13.40 37,206 -0.11(-0.80%)
Feb 13, 2020 13.69 13.89 13.01 13.50 65,120 -0.20(-1.43%)
Feb 12, 2020 13.64 13.72 13.52 13.70 25,535 +0.10(+0.75%)
Feb 11, 2020 13.60 13.72 13.45 13.60 42,528 +0.06(+0.47%)
Feb 10, 2020 13.22 13.55 13.19 13.54 64,773 +0.33(+2.50%)
Feb 07, 2020 12.97 13.26 12.92 13.21 68,579 +0.21(+1.61%)
Feb 06, 2020 13.17 13.17 12.93 13.00 34,218 -0.16(-1.20%)
Feb 05, 2020 12.75 13.19 12.63 13.16 97,149 +0.47(+3.70%)
Feb 04, 2020 12.79 12.89 12.28 12.69 93,682 +0.02(+0.15%)
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.