Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Merchants Bancorp (NQ: MBIN )

40.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 9.473 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%)
Feb 03, 2020 12.53 13.12 12.05 12.67 49,427 +0.18(+1.47%)
Jan 31, 2020 11.96 12.57 11.79 12.48 86,709 +1.12(+9.82%)
Jan 30, 2020 11.32 11.49 11.17 11.37 28,248 -0.01(-0.06%)
Jan 29, 2020 11.79 11.79 11.22 11.37 31,751 -0.42(-3.55%)
Jan 28, 2020 11.91 11.98 11.72 11.79 22,164 +0.03(+0.22%)
Jan 27, 2020 11.58 11.84 11.51 11.77 30,562 +0.00(+0.00%)
Jan 24, 2020 12.00 12.00 11.68 11.77 32,318 -0.21(-1.75%)
Jan 23, 2020 12.06 12.08 11.74 11.98 24,045 -0.10(-0.84%)
Jan 22, 2020 12.15 12.22 12.08 12.08 13,753 -0.04(-0.37%)
Jan 21, 2020 12.14 12.28 11.93 12.12 38,153 -0.01(-0.10%)
Jan 17, 2020 12.12 12.27 12.11 12.13 34,683 +0.01(+0.10%)
Jan 16, 2020 12.65 12.74 11.65 12.12 98,347 -0.43(-3.44%)
Jan 15, 2020 12.63 12.77 12.41 12.55 36,309 -0.08(-0.65%)
Jan 14, 2020 12.51 12.77 12.43 12.64 98,418 +0.10(+0.76%)
Jan 13, 2020 12.40 12.67 12.30 12.54 28,286 +0.14(+1.13%)
Jan 10, 2020 12.55 12.67 12.31 12.40 46,192 -0.17(-1.36%)
Jan 09, 2020 12.48 12.61 12.31 12.57 34,455 +0.11(+0.92%)
Jan 08, 2020 12.39 12.51 12.22 12.46 36,269 +0.04(+0.36%)
Jan 07, 2020 12.34 12.56 11.82 12.41 46,938 -0.03(-0.20%)
Jan 06, 2020 12.39 12.61 12.32 12.44 63,411 -0.08(-0.61%)
Jan 03, 2020 12.32 12.55 12.19 12.51 35,944 +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 MenloPark.com & California Media Partners, LLC. All rights reserved.