Merchants Bancorp (MBINO) Exchange: NASDAQ

Data as of May 17, 2022

$24.48 ($0.47) 1.96%

Merchants Bancorp - Daily Information
Click for more stock information on Merchants Bancorp.
Daily Information Data
Date May 17, 2022
Open $23.80
Previous Close $24.48
High $24.48
Low $23.57
Adjusted Open $23.80
Previous Adjusted Close $24.48
Adjusted High $24.48
Adjusted Low $23.57

About Merchants Bancorp (MBINO)

Merchants Bancorp FXDFR PRF PERPETUAL USD 25 Ser B Dp sh 140 int

Historical Stock Data for Merchants Bancorp (MBINO)

Date Open High Low Close Adj.Close Volume
2022-04-29 $23.80 $24.48 $23.57 $24.48 $24.48 14,746
2022-04-28 $23.77 $24.01 $23.57 $24.01 $24.01 1,980
2022-04-27 $23.85 $24.55 $23.77 $24.03 $24.03 3,856
2022-04-26 $24.13 $24.54 $24.01 $24.19 $24.19 3,144
2022-04-25 $24.45 $24.55 $24.16 $24.16 $24.16 5,776
2022-04-22 $24.18 $24.65 $24.18 $24.33 $24.33 5,334
2022-04-21 $24.75 $24.75 $24.19 $24.23 $24.23 2,456
2022-04-20 $24.55 $24.89 $24.48 $24.62 $24.62 5,353
2022-04-19 $24.59 $25.01 $24.59 $24.93 $24.93 3,026
2022-04-18 $24.88 $24.90 $24.70 $24.70 $24.70 2,866
2022-04-14 $24.95 $24.99 $24.80 $24.90 $24.90 4,480
2022-04-13 $24.91 $25.00 $24.87 $24.89 $24.89 3,758
2022-04-12 $24.96 $24.96 $24.85 $24.85 $24.85 2,292
2022-04-11 $24.90 $24.98 $24.89 $24.90 $24.90 3,659
2022-04-08 $24.97 $25.00 $24.90 $24.90 $24.90 8,405
2022-04-07 $24.85 $24.96 $24.85 $24.93 $24.93 5,033
2022-04-06 $24.97 $24.97 $24.85 $24.85 $24.85 2,452
2022-04-05 $24.92 $25.33 $24.92 $24.93 $24.93 3,744
2022-04-04 $25.12 $25.27 $24.99 $24.99 $24.99 3,330
2022-04-01 $25.26 $25.33 $24.91 $24.91 $24.91 10,258
2022-03-31 $25.15 $25.42 $24.87 $24.90 $24.90 10,070
2022-03-30 $25.00 $25.43 $25.00 $25.14 $25.14 2,656
2022-03-29 $25.06 $25.10 $24.96 $25.00 $25.00 10,301
2022-03-28 $25.10 $25.29 $25.05 $25.05 $25.05 1,354
2022-03-25 $25.18 $25.18 $25.07 $25.10 $25.10 3,019
2022-03-24 $25.20 $25.30 $25.05 $25.30 $25.30 4,221
2022-03-23 $25.18 $25.49 $25.05 $25.09 $25.09 5,944
2022-03-22 $25.05 $25.35 $25.05 $25.23 $25.23 5,049
2022-03-21 $25.38 $25.38 $25.05 $25.05 $25.05 3,258
2022-03-18 $25.20 $25.25 $25.14 $25.25 $25.25 1,385
2022-03-17 $25.23 $25.50 $25.22 $25.50 $25.50 1,581
2022-03-16 $25.13 $25.24 $25.02 $25.24 $25.24 2,391
2022-03-15 $24.90 $25.00 $24.75 $24.95 $24.95 4,552
2022-03-14 $24.90 $25.00 $24.69 $24.86 $24.86 11,613
2022-03-11 $25.31 $25.35 $24.97 $25.20 $24.83 10,003
2022-03-10 $25.14 $25.16 $24.95 $25.16 $24.79 6,183
2022-03-09 $25.00 $25.15 $24.95 $25.12 $24.75 8,350
2022-03-08 $24.70 $25.11 $24.70 $24.76 $24.39 9,268
2022-03-07 $25.00 $25.00 $24.66 $24.75 $24.38 8,136
2022-03-04 $24.95 $25.38 $24.95 $25.38 $25.00 744
2022-03-03 $25.07 $25.07 $25.03 $25.03 $24.66 563
2022-03-02 $25.44 $25.44 $25.01 $25.01 $24.64 1,225
2022-03-01 $25.30 $25.50 $25.13 $25.50 $25.12 3,037
2022-02-28 $25.20 $25.44 $25.20 $25.23 $24.86 5,695
2022-02-25 $25.01 $25.20 $25.01 $25.06 $24.69 2,160
2022-02-24 $24.95 $25.20 $24.75 $24.85 $24.48 11,926
2022-02-23 $25.18 $25.18 $24.95 $24.95 $24.58 4,198
2022-02-22 $25.11 $25.11 $24.96 $24.96 $24.59 2,618
2022-02-18 $25.18 $25.18 $24.90 $24.90 $24.53 1,764
2022-02-17 $25.20 $25.20 $25.20 $25.20 $24.83 519
2022-02-16 $25.08 $25.20 $24.90 $25.20 $24.83 9,325
2022-02-15 $24.89 $25.19 $24.66 $25.04 $24.66 6,703
2022-02-14 $24.95 $25.00 $24.82 $24.89 $24.52 6,796
2022-02-11 $25.01 $25.24 $24.78 $24.81 $24.44 11,151
2022-02-10 $25.53 $25.53 $25.00 $25.00 $24.63 9,445
2022-02-09 $25.68 $25.68 $25.52 $25.52 $25.14 751
2022-02-08 $25.68 $25.83 $25.46 $25.67 $25.28 6,221
2022-02-07 $25.45 $25.74 $25.45 $25.74 $25.35 2,532
2022-02-04 $25.43 $25.64 $25.43 $25.64 $25.26 4,234
2022-02-03 $25.80 $25.80 $25.46 $25.60 $25.22 5,549
2022-02-02 $25.73 $26.00 $25.73 $25.98 $25.59 14,573
2022-02-01 $25.70 $25.70 $25.70 $25.70 $25.32 13
2022-01-31 $25.48 $25.70 $25.34 $25.70 $25.32 7,732
2022-01-28 $25.50 $25.50 $25.24 $25.42 $25.04 3,057
2022-01-27 $25.92 $26.06 $25.50 $25.50 $25.12 49,978
2022-01-26 $25.79 $25.94 $25.70 $25.93 $25.54 15,418
2022-01-25 $25.53 $25.96 $25.53 $25.61 $25.23 10,480
2022-01-24 $25.85 $25.97 $25.55 $25.85 $25.47 5,438
2022-01-21 $25.67 $25.91 $25.66 $25.91 $25.52 7,398
2022-01-20 $25.60 $25.85 $25.60 $25.80 $25.42 11,803
2022-01-19 $25.80 $25.80 $25.51 $25.63 $25.24 5,134
2022-01-18 $25.70 $25.80 $25.51 $25.52 $25.14 6,825
2022-01-14 $25.96 $26.15 $25.81 $25.81 $25.43 1,388
2022-01-13 $25.79 $25.99 $25.79 $25.98 $25.59 1,120
2022-01-12 $25.86 $25.92 $25.73 $25.83 $25.44 5,857
2022-01-11 $25.83 $26.10 $25.76 $25.81 $25.43 18,908
2022-01-10 $25.86 $26.10 $25.80 $25.83 $25.45 7,872
2022-01-07 $26.11 $26.20 $26.11 $26.20 $25.81 634
2022-01-06 $25.82 $25.97 $25.81 $25.88 $25.50 2,607
2022-01-05 $26.00 $26.21 $25.75 $25.75 $25.37 6,174
2022-01-04 $26.01 $26.10 $26.00 $26.04 $25.65 3,844
2022-01-03 $26.25 $26.30 $26.00 $26.18 $25.79 9,652
2021-12-31 $26.25 $26.25 $26.00 $26.09 $25.70 4,298
2021-12-30 $26.09 $26.10 $25.97 $26.08 $25.69 6,393
2021-12-29 $26.15 $26.15 $25.97 $26.10 $25.71 1,841
2021-12-28 $26.15 $26.23 $26.01 $26.09 $25.70 3,772
2021-12-27 $26.38 $26.38 $26.11 $26.11 $25.72 1,628
2021-12-23 $26.36 $26.40 $26.06 $26.12 $25.73 3,524
2021-12-22 $26.28 $26.34 $26.28 $26.34 $25.95 1,743
2021-12-21 $25.91 $26.05 $25.88 $26.05 $25.66 2,211
2021-12-20 $26.19 $26.19 $26.19 $26.19 $25.80 778
2021-12-17 $25.98 $26.08 $25.98 $26.08 $25.69 2,215
2021-12-16 $26.10 $26.34 $25.87 $26.30 $25.91 5,027
2021-12-15 $25.88 $25.92 $25.88 $25.88 $25.50 2,598
2021-12-14 $26.23 $26.23 $25.87 $25.87 $25.49 3,968
2021-12-13 $26.65 $26.65 $26.33 $26.33 $25.57 1,014
2021-12-10 $26.40 $26.48 $26.40 $26.48 $25.71 397
2021-12-09 $26.65 $26.65 $26.25 $26.65 $25.88 551
2021-12-08 $26.55 $26.61 $26.55 $26.59 $25.82 2,206
2021-12-07 $26.38 $26.55 $26.16 $26.55 $25.78 3,154
2021-12-06 $26.44 $26.45 $26.44 $26.44 $25.67 3,035
2021-12-03 $26.45 $26.45 $26.25 $26.25 $25.49 942
2021-12-02 $26.44 $26.44 $26.26 $26.34 $25.58 1,323
2021-12-01 $26.35 $26.35 $26.35 $26.35 $25.59 353
2021-11-30 $26.37 $26.44 $26.04 $26.13 $25.37 4,201
2021-11-29 $26.26 $26.38 $26.25 $26.38 $25.62 1,020
2021-11-26 $26.26 $26.26 $26.26 $26.26 $25.50 271
2021-11-24 $26.27 $26.45 $26.23 $26.45 $25.68 2,033
2021-11-23 $26.10 $26.28 $26.10 $26.28 $25.52 2,478
2021-11-22 $26.26 $26.26 $26.25 $26.25 $25.49 1,621
2021-11-19 $26.21 $26.30 $26.20 $26.25 $25.49 744
2021-11-18 $26.32 $26.39 $26.25 $26.39 $25.62 2,179
2021-11-17 $26.58 $26.58 $26.21 $26.26 $25.50 3,363
2021-11-16 $26.23 $26.58 $26.23 $26.58 $25.81 3,199
2021-11-15 $26.56 $26.62 $26.56 $26.62 $25.85 1,380
2021-11-12 $26.58 $26.58 $26.58 $26.58 $25.81 522
2021-11-11 $26.63 $26.63 $26.58 $26.58 $25.81 2,207
2021-11-10 $26.86 $26.86 $26.60 $26.80 $26.02 4,048
2021-11-09 $26.45 $26.86 $26.45 $26.86 $26.08 602
2021-11-08 $26.90 $26.90 $26.73 $26.90 $26.12 2,771
2021-11-05 $26.75 $26.90 $26.75 $26.90 $26.12 2,276
2021-11-04 $26.52 $26.73 $26.52 $26.73 $25.96 5,668
2021-11-03 $26.51 $26.59 $26.31 $26.59 $25.82 5,167
2021-11-02 $26.43 $26.50 $26.31 $26.50 $25.73 6,570
2021-11-01 $26.23 $26.31 $26.18 $26.30 $25.54 11,285
2021-10-29 $26.29 $26.44 $26.28 $26.28 $25.52 2,740
2021-10-28 $26.13 $26.34 $26.13 $26.28 $25.52 11,613
2021-10-27 $26.20 $26.37 $26.01 $26.27 $25.51 5,703
2021-10-26 $26.18 $26.20 $26.00 $26.14 $25.38 3,470
2021-10-25 $25.98 $26.20 $25.98 $26.18 $25.42 10,441
2021-10-22 $26.30 $26.30 $26.02 $26.18 $25.42 4,240
2021-10-21 $26.01 $26.28 $26.01 $26.23 $25.47 13,877
2021-10-20 $26.03 $26.04 $25.90 $26.00 $25.25 6,403
2021-10-19 $26.00 $26.04 $25.85 $25.94 $25.19 6,600
2021-10-18 $25.96 $25.96 $25.85 $25.95 $25.20 2,877
2021-10-15 $26.09 $26.09 $25.87 $25.87 $25.12 8,586
2021-10-14 $26.10 $26.10 $25.94 $26.05 $25.30 3,824
2021-10-13 $25.82 $26.10 $25.82 $26.10 $25.34 13,876
2021-10-12 $25.99 $25.99 $25.76 $25.80 $25.05 13,747
2021-10-11 $26.05 $26.05 $25.86 $25.91 $25.16 1,676
2021-10-08 $26.28 $26.28 $25.91 $25.95 $25.20 3,589
2021-10-07 $26.10 $26.29 $25.97 $26.29 $25.53 13,025
2021-10-06 $25.73 $26.17 $25.73 $25.86 $25.11 11,168
2021-10-05 $25.87 $26.11 $25.63 $25.73 $24.99 6,889
2021-10-04 $25.88 $25.88 $25.65 $25.80 $25.05 8,621
2021-10-01 $26.22 $26.22 $25.88 $26.02 $25.27 7,488
2021-09-30 $25.93 $25.93 $25.75 $25.89 $25.14 11,547
2021-09-29 $25.84 $26.03 $25.68 $25.93 $25.18 8,280
2021-09-28 $26.13 $26.16 $25.65 $25.65 $24.91 28,700
2021-09-27 $26.28 $26.33 $26.12 $26.12 $25.36 7,010
2021-09-24 $26.40 $26.40 $26.14 $26.35 $25.59 3,808
2021-09-23 $26.29 $26.51 $26.11 $26.35 $25.59 7,024
2021-09-22 $26.19 $26.25 $26.19 $26.19 $25.43 2,969
2021-09-21 $26.21 $26.28 $26.12 $26.15 $25.39 2,836
2021-09-20 $26.33 $26.33 $26.11 $26.12 $25.36 4,868
2021-09-17 $26.15 $26.39 $26.15 $26.35 $25.59 13,568
2021-09-16 $26.31 $26.39 $26.18 $26.39 $25.63 3,087
2021-09-15 $26.17 $26.28 $26.04 $26.25 $25.49 4,420
2021-09-14 $26.25 $26.29 $26.03 $26.05 $25.30 12,208
2021-09-13 $26.40 $26.42 $26.33 $26.42 $25.29 4,183
2021-09-10 $26.40 $26.42 $26.22 $26.42 $25.29 13,980
2021-09-09 $26.16 $26.49 $26.16 $26.27 $25.15 7,447
2021-09-08 $26.31 $26.35 $26.15 $26.26 $25.14 37,423
2021-09-07 $26.52 $26.73 $26.28 $26.30 $25.18 18,998
2021-09-03 $26.67 $26.72 $26.63 $26.65 $25.51 4,174
2021-09-02 $26.50 $26.66 $26.50 $26.63 $25.49 10,813
2021-09-01 $26.33 $26.65 $26.33 $26.61 $25.47 7,160
2021-08-31 $26.25 $26.53 $26.22 $26.44 $25.31 17,874
2021-08-30 $26.25 $26.29 $26.10 $26.27 $25.15 3,503
2021-08-27 $26.15 $26.28 $26.11 $26.22 $25.10 14,199
2021-08-26 $26.01 $26.18 $26.01 $26.08 $24.97 27,253
2021-08-25 $26.31 $26.31 $26.02 $26.10 $24.99 40,147
2021-08-24 $26.20 $26.21 $26.12 $26.20 $25.08 26,625
2021-08-23 $26.20 $26.20 $26.07 $26.20 $25.08 7,833
2021-08-20 $26.05 $26.20 $26.02 $26.18 $25.06 10,827
2021-08-19 $26.15 $26.15 $26.13 $26.13 $25.01 1,245
2021-08-18 $26.01 $26.20 $25.98 $26.11 $24.99 3,808
2021-08-17 $26.13 $26.16 $26.09 $26.16 $25.04 2,446
2021-08-16 $26.27 $26.27 $26.11 $26.20 $25.08 5,109
2021-08-13 $26.22 $26.25 $26.20 $26.23 $25.11 6,986
2021-08-12 $26.31 $26.37 $26.13 $26.18 $25.06 16,991
2021-08-11 $26.40 $26.40 $26.35 $26.38 $25.25 1,147
2021-08-10 $26.74 $26.74 $26.10 $26.27 $25.15 9,028
2021-08-09 $26.76 $26.76 $26.64 $26.64 $25.50 1,487
2021-08-06 $26.62 $26.69 $26.60 $26.69 $25.55 4,235
2021-08-05 $26.61 $26.85 $26.61 $26.72 $25.58 3,805
2021-08-04 $26.70 $26.70 $26.47 $26.60 $25.46 3,045
2021-08-03 $26.65 $26.72 $26.55 $26.64 $25.50 2,776
2021-08-02 $26.53 $26.61 $26.48 $26.59 $25.45 2,303
2021-07-30 $26.47 $26.52 $26.40 $26.50 $25.37 4,969
2021-07-29 $26.73 $26.73 $26.45 $26.45 $25.32 6,594
2021-07-28 $26.58 $26.65 $26.54 $26.65 $25.51 1,907
2021-07-27 $26.91 $26.91 $26.41 $26.49 $25.35 4,561
2021-07-26 $26.80 $26.86 $26.59 $26.60 $25.46 17,075
2021-07-23 $27.00 $27.00 $27.00 $27.00 $25.85 276
2021-07-22 $26.73 $26.92 $26.72 $26.92 $25.77 1,328
2021-07-21 $26.81 $27.01 $26.63 $26.81 $25.66 5,926
2021-07-20 $26.99 $26.99 $26.99 $26.99 $25.84 83
2021-07-19 $27.00 $27.00 $26.90 $26.99 $25.84 1,115
2021-07-16 $27.37 $27.37 $26.78 $27.18 $26.01 3,110
2021-07-15 $27.14 $27.14 $26.90 $26.90 $25.75 3,958
2021-07-14 $27.06 $27.10 $27.06 $27.10 $25.94 1,284
2021-07-13 $27.02 $27.02 $26.81 $26.82 $25.67 2,329
2021-07-12 $27.08 $27.18 $27.02 $27.18 $26.02 3,149
2021-07-09 $27.06 $27.16 $26.79 $27.16 $26.00 5,988
2021-07-08 $27.10 $27.10 $27.00 $27.01 $25.86 1,185
2021-07-07 $26.85 $27.10 $26.85 $26.97 $25.82 5,205
2021-07-06 $27.18 $27.18 $26.68 $26.86 $25.71 5,201
2021-07-02 $26.90 $27.13 $26.83 $26.94 $25.79 4,987
2021-07-01 $27.16 $27.37 $26.65 $26.65 $25.51 7,530
2021-06-30 $26.85 $26.85 $26.60 $26.67 $25.53 13,018
2021-06-29 $26.99 $26.99 $26.79 $26.79 $25.65 999
2021-06-28 $26.95 $26.99 $26.95 $26.99 $25.84 1,032
2021-06-25 $26.64 $26.80 $26.64 $26.80 $25.66 1,259
2021-06-24 $26.88 $26.99 $26.73 $26.99 $25.84 7,819
2021-06-23 $26.54 $26.72 $26.54 $26.72 $25.58 3,597
2021-06-22 $26.70 $26.70 $26.49 $26.60 $25.46 11,978
2021-06-21 $26.42 $26.65 $26.36 $26.53 $25.39 8,248
2021-06-18 $26.56 $26.60 $26.43 $26.58 $25.44 1,853
2021-06-17 $26.66 $26.70 $26.40 $26.47 $25.34 5,479
2021-06-16 $26.55 $26.75 $26.42 $26.69 $25.55 5,261
2021-06-15 $26.62 $26.70 $26.37 $26.44 $25.31 10,073
2021-06-14 $26.41 $26.83 $26.41 $26.83 $25.68 6,980
2021-06-11 $26.90 $27.10 $26.73 $26.97 $25.46 11,931
2021-06-10 $27.00 $27.15 $26.80 $26.80 $25.30 7,483
2021-06-09 $27.06 $27.06 $26.91 $27.00 $25.49 771
2021-06-08 $26.74 $27.23 $26.74 $27.10 $25.58 6,779
2021-06-07 $26.94 $27.13 $26.85 $27.07 $25.55 11,176
2021-06-04 $26.46 $26.99 $26.41 $26.99 $25.48 5,578
2021-06-03 $26.70 $26.70 $26.40 $26.48 $25.00 7,946
2021-06-02 $26.52 $26.66 $26.50 $26.65 $25.16 5,244
2021-06-01 $26.49 $26.50 $26.29 $26.44 $24.96 9,588
2021-05-28 $26.35 $26.49 $26.32 $26.49 $25.01 9,507
2021-05-27 $26.25 $26.32 $26.10 $26.20 $24.74 13,991
2021-05-26 $26.34 $26.34 $26.01 $26.10 $24.64 11,484
2021-05-25 $26.09 $26.30 $26.00 $26.25 $24.78 16,271
2021-05-24 $26.00 $26.05 $25.95 $26.05 $24.59 10,952
2021-05-21 $25.90 $25.95 $25.76 $25.90 $24.45 21,549
2021-05-20 $25.93 $26.10 $25.70 $25.86 $24.41 25,190
2021-05-19 $25.89 $26.05 $25.70 $25.84 $24.40 16,596
2021-05-18 $26.38 $26.38 $25.96 $25.96 $24.51 30,219
2021-05-17 $26.29 $26.44 $26.00 $26.01 $24.56 28,370
2021-05-14 $26.36 $26.36 $26.25 $26.25 $24.78 1,727
2021-05-13 $26.21 $26.33 $26.06 $26.25 $24.78 6,386
2021-05-12 $26.47 $26.47 $26.13 $26.13 $24.67 4,976
2021-05-11 $26.60 $26.60 $26.23 $26.41 $24.93 3,220
2021-05-10 $26.34 $26.60 $26.28 $26.60 $25.11 6,451
2021-05-07 $26.58 $26.59 $26.43 $26.59 $25.10 1,685
2021-05-06 $26.32 $26.50 $26.32 $26.50 $25.02 1,950
2021-05-05 $26.30 $26.45 $26.05 $26.33 $24.86 13,278
2021-05-04 $26.28 $26.45 $26.25 $26.45 $24.97 3,859
2021-05-03 $26.07 $26.42 $25.94 $26.42 $24.95 6,458
2021-04-30 $26.25 $26.29 $26.08 $26.27 $24.80 6,240
2021-04-29 $26.57 $26.57 $26.05 $26.12 $24.66 8,179
2021-04-28 $26.47 $26.60 $26.29 $26.50 $25.02 7,461
2021-04-27 $26.54 $26.65 $26.27 $26.45 $24.97 2,473
2021-04-26 $26.47 $26.63 $26.02 $26.50 $25.02 9,217
2021-04-23 $26.34 $26.70 $26.25 $26.49 $25.01 6,424
2021-04-22 $26.20 $26.47 $26.18 $26.20 $24.74 12,253
2021-04-21 $26.24 $26.25 $26.04 $26.04 $24.58 3,206
2021-04-20 $25.92 $26.24 $25.92 $26.24 $24.77 12,056
2021-04-19 $26.05 $26.05 $26.00 $26.04 $24.58 1,837
2021-04-16 $26.19 $26.25 $26.00 $26.15 $24.69 9,246
2021-04-15 $26.21 $26.22 $26.02 $26.12 $24.66 4,826
2021-04-14 $26.12 $26.20 $26.04 $26.20 $24.74 13,266
2021-04-13 $25.92 $26.25 $25.92 $26.02 $24.56 18,005
2021-04-12 $26.17 $26.17 $25.92 $26.09 $24.63 11,803
2021-04-09 $26.22 $26.33 $26.22 $26.29 $24.82 2,024
2021-04-08 $26.22 $26.22 $26.09 $26.21 $24.74 4,042
2021-04-07 $26.00 $26.22 $25.99 $26.22 $24.75 4,885
2021-04-06 $26.20 $26.20 $26.17 $26.20 $24.74 3,728
2021-04-05 $26.05 $26.16 $26.00 $26.13 $24.67 2,411
2021-04-01 $26.34 $26.39 $26.02 $26.02 $24.57 10,990
2021-03-31 $26.18 $26.22 $25.96 $26.22 $24.75 5,038
2021-03-30 $26.19 $26.25 $26.09 $26.09 $24.63 4,177
2021-03-29 $25.89 $26.15 $25.89 $26.15 $24.69 7,223
2021-03-26 $25.85 $25.92 $25.75 $25.92 $24.47 2,444
2021-03-25 $25.80 $25.80 $25.58 $25.63 $24.20 6,269
2021-03-24 $25.63 $25.79 $25.46 $25.60 $24.17 17,620
2021-03-23 $25.84 $25.84 $25.55 $25.63 $24.20 10,439
2021-03-22 $25.68 $25.75 $25.65 $25.65 $24.22 8,416
2021-03-19 $25.62 $25.72 $25.52 $25.67 $24.23 14,977
2021-03-18 $25.85 $25.94 $25.52 $25.56 $24.13 21,333
2021-03-17 $25.72 $25.97 $25.70 $25.84 $24.40 3,401
2021-03-16 $26.14 $26.14 $25.70 $25.87 $24.42 20,382
2021-03-15 $26.00 $26.40 $25.65 $26.00 $24.55 6,388
2021-03-12 $25.77 $26.20 $25.77 $26.20 $24.74 2,844
2021-03-11 $26.68 $26.70 $26.65 $26.68 $24.83 5,589
2021-03-10 $26.02 $26.70 $26.02 $26.49 $24.66 5,949
2021-03-09 $25.82 $27.25 $25.82 $27.11 $25.23 24,221
2021-03-08 $26.22 $26.24 $25.75 $25.93 $24.14 3,641
2021-03-05 $25.89 $26.08 $25.60 $26.03 $24.23 9,179
2021-03-04 $25.78 $26.13 $25.60 $25.84 $24.05 10,591
2021-03-03 $25.70 $25.94 $25.65 $25.81 $24.02 7,269
2021-03-02 $25.72 $25.85 $25.55 $25.85 $24.06 16,270
2021-03-01 $25.85 $25.85 $25.60 $25.71 $23.93 5,524
2021-02-26 $25.70 $25.70 $25.52 $25.69 $23.91 3,357
2021-02-25 $25.62 $25.75 $25.48 $25.55 $23.78 8,522
2021-02-24 $25.56 $25.67 $25.50 $25.60 $23.82 3,926
2021-02-23 $25.47 $25.70 $25.47 $25.49 $23.73 11,606
2021-02-22 $25.58 $25.79 $25.45 $25.45 $23.69 6,063
2021-02-19 $25.65 $25.75 $25.32 $25.55 $23.78 7,701
2021-02-18 $25.55 $25.69 $25.22 $25.69 $23.91 18,088
2021-02-17 $25.31 $25.65 $25.19 $25.52 $23.75 46,783
2021-02-16 $25.50 $25.74 $25.20 $25.24 $23.49 30,941
2021-02-12 $25.86 $25.86 $25.47 $25.63 $23.86 18,246
2021-02-11 $25.86 $26.22 $25.76 $25.77 $23.99 13,536
2021-02-10 $25.88 $26.27 $25.85 $25.91 $24.12 23,498
2021-02-09 $26.01 $26.05 $25.87 $25.92 $24.13 13,512
2021-02-08 $26.02 $26.25 $25.86 $26.22 $24.40 4,318
2021-02-05 $26.00 $26.25 $25.90 $26.25 $24.43 2,241
2021-02-04 $25.92 $26.15 $25.86 $26.00 $24.20 7,958
2021-02-03 $25.87 $26.16 $25.86 $26.05 $24.25 7,310
2021-02-02 $26.16 $26.54 $25.77 $25.79 $24.00 19,991
2021-02-01 $26.28 $26.29 $25.63 $26.13 $24.32 17,127
2021-01-29 $26.57 $26.57 $26.00 $26.33 $24.51 23,033
2021-01-28 $26.04 $26.78 $26.00 $26.77 $24.92 10,098
2021-01-27 $25.60 $26.08 $25.60 $26.00 $24.20 11,886
2021-01-26 $25.65 $26.10 $25.65 $25.81 $24.02 7,148
2021-01-25 $25.56 $25.75 $25.56 $25.58 $23.81 5,797
2021-01-22 $25.68 $25.68 $25.50 $25.52 $23.75 12,747
2021-01-21 $25.66 $25.71 $25.62 $25.66 $23.89 2,484
2021-01-20 $25.63 $25.89 $25.63 $25.79 $24.00 4,801
2021-01-19 $25.87 $26.26 $25.70 $25.78 $24.00 15,839
2021-01-15 $25.51 $26.27 $25.51 $26.15 $24.34 14,495
2021-01-14 $25.84 $25.90 $25.58 $25.68 $23.91 3,151
2021-01-13 $25.36 $25.86 $25.36 $25.84 $24.05 5,451
2021-01-12 $25.48 $25.49 $25.24 $25.24 $23.49 15,687
2021-01-11 $25.88 $25.88 $25.38 $25.38 $23.62 9,839
2021-01-08 $25.80 $25.98 $25.66 $25.76 $23.98 2,357
2021-01-07 $25.81 $25.81 $25.80 $25.80 $24.01 1,042
2021-01-06 $26.11 $26.25 $25.80 $25.82 $24.03 10,291
2021-01-05 $26.38 $26.78 $26.15 $26.40 $24.57 10,168
2021-01-04 $27.24 $27.24 $26.34 $26.60 $24.76 8,815
2020-12-31 $26.63 $26.85 $26.55 $26.55 $24.71 4,182
2020-12-30 $26.85 $26.85 $26.50 $26.58 $24.74 5,899
2020-12-29 $26.40 $26.87 $26.32 $26.85 $24.99 8,418
2020-12-28 $26.20 $26.34 $25.80 $26.34 $24.52 12,140
2020-12-24 $25.99 $26.03 $25.90 $26.03 $24.23 974
2020-12-23 $25.99 $25.99 $25.47 $25.99 $24.19 2,685
2020-12-22 $25.53 $26.06 $25.53 $25.99 $24.19 5,591
2020-12-21 $25.86 $25.86 $25.55 $25.55 $23.79 10,425
2020-12-18 $25.75 $25.86 $25.60 $25.86 $24.07 13,613
2020-12-17 $25.61 $25.72 $25.40 $25.50 $23.73 14,876
2020-12-16 $25.68 $25.87 $25.40 $25.60 $23.83 5,428
2020-12-15 $25.70 $25.70 $25.43 $25.55 $23.78 6,156
2020-12-14 $26.00 $26.06 $25.61 $25.70 $23.92 8,368
2020-12-11 $25.87 $25.97 $25.70 $25.93 $23.79 5,510
2020-12-10 $26.01 $26.02 $25.86 $25.86 $23.72 6,264
2020-12-09 $25.91 $26.09 $25.77 $26.09 $23.93 8,469
2020-12-08 $25.95 $26.16 $25.75 $25.92 $23.77 4,081
2020-12-07 $25.40 $26.20 $24.30 $26.09 $23.93 8,653
2020-12-04 $26.38 $26.38 $25.98 $26.11 $23.95 11,846
2020-12-03 $26.47 $26.47 $25.95 $26.30 $24.13 6,236
2020-12-02 $26.32 $26.45 $25.91 $25.91 $23.77 1,663
2020-12-01 $26.45 $26.45 $26.20 $26.44 $24.26 3,064
2020-11-30 $26.00 $26.45 $25.76 $26.44 $24.26 8,024
2020-11-27 $26.34 $26.34 $25.87 $26.25 $24.08 3,475
2020-11-25 $26.20 $26.65 $26.20 $26.25 $24.08 4,308
2020-11-24 $26.59 $26.59 $26.04 $26.05 $23.90 3,846
2020-11-23 $26.65 $26.65 $26.19 $26.19 $24.02 3,300
2020-11-20 $27.01 $27.01 $26.11 $26.27 $24.10 5,081
2020-11-19 $27.01 $27.01 $26.11 $26.90 $24.68 1,031
2020-11-18 $26.19 $27.11 $26.19 $26.89 $24.67 14,540
2020-11-17 $25.90 $26.16 $25.59 $26.06 $23.91 9,126
2020-11-16 $26.00 $26.19 $25.56 $25.63 $23.51 28,048
2020-11-13 $25.64 $26.00 $25.58 $26.00 $23.85 9,721
2020-11-12 $25.95 $25.95 $25.62 $25.64 $23.52 7,745
2020-11-11 $25.90 $25.96 $25.64 $25.94 $23.80 10,836
2020-11-10 $25.35 $25.98 $25.35 $25.90 $23.76 15,863
2020-11-09 $25.29 $25.68 $25.12 $25.54 $23.43 11,662
2020-11-06 $25.30 $25.40 $25.05 $25.10 $23.03 5,737
2020-11-05 $25.39 $25.39 $25.03 $25.30 $23.21 5,539
2020-11-04 $25.22 $25.31 $25.00 $25.07 $23.00 20,976
2020-11-03 $25.40 $25.40 $25.32 $25.39 $23.29 5,240
2020-11-02 $25.39 $25.39 $25.05 $25.38 $23.28 4,017
2020-10-30 $25.00 $25.27 $25.00 $25.27 $23.18 8,724
2020-10-29 $24.75 $25.25 $24.75 $25.25 $23.16 7,868
2020-10-28 $25.00 $25.04 $24.50 $24.55 $22.52 21,750
2020-10-27 $25.08 $25.35 $24.74 $24.79 $22.74 32,811
2020-10-26 $25.20 $25.41 $24.87 $25.02 $22.95 17,162
2020-10-23 $24.86 $25.15 $24.86 $25.05 $22.98 14,290
2020-10-22 $25.08 $25.67 $24.70 $24.79 $22.74 53,399
2020-10-21 $24.88 $25.75 $24.80 $25.01 $22.94 30,162
2020-10-20 $25.09 $25.47 $24.82 $25.42 $23.32 22,794
2020-10-19 $25.00 $25.00 $24.82 $24.85 $22.80 10,494
2020-10-16 $25.13 $25.14 $24.86 $24.86 $22.81 2,964
2020-10-15 $24.95 $25.11 $24.91 $25.06 $22.99 18,970
2020-10-14 $25.28 $25.28 $24.95 $24.95 $22.89 5,947
2020-10-13 $24.92 $25.53 $24.92 $25.19 $23.11 3,965
2020-10-12 $25.93 $25.93 $24.91 $25.03 $22.96 25,770
2020-10-09 $25.92 $25.92 $25.25 $25.42 $23.32 10,850
2020-10-08 $25.97 $25.97 $25.69 $25.85 $23.71 8,699
2020-10-07 $25.81 $26.35 $25.17 $25.94 $23.80 9,756
2020-10-06 $25.30 $26.16 $25.22 $26.16 $24.00 20,654
2020-10-05 $25.24 $25.30 $25.00 $25.30 $23.21 5,036
2020-10-02 $25.14 $25.39 $25.00 $25.23 $23.15 10,259
2020-10-01 $25.13 $25.39 $24.83 $25.39 $23.29 12,139
2020-09-30 $25.25 $25.34 $24.75 $24.75 $22.71 19,369
2020-09-29 $25.15 $25.35 $25.04 $25.23 $23.15 7,580
2020-09-28 $25.35 $25.35 $25.06 $25.10 $23.03 5,805
2020-09-25 $25.26 $25.33 $25.16 $25.32 $23.23 5,453
2020-09-24 $24.99 $25.30 $24.84 $25.30 $23.21 15,114
2020-09-23 $25.30 $25.33 $24.80 $24.91 $22.85 5,949
2020-09-22 $24.75 $25.29 $24.54 $25.24 $23.15 24,208
2020-09-21 $24.45 $24.96 $24.45 $24.84 $22.79 6,898
2020-09-18 $25.16 $25.39 $25.00 $25.00 $22.93 3,290
2020-09-17 $25.19 $25.19 $24.95 $25.00 $22.93 11,817
2020-09-16 $25.19 $25.39 $25.13 $25.13 $23.05 14,407
2020-09-15 $25.00 $25.21 $24.83 $25.18 $23.10 10,473
2020-09-14 $24.55 $25.10 $24.45 $24.95 $22.89 21,878
2020-09-11 $24.95 $25.20 $24.91 $25.20 $22.78 12,841
2020-09-10 $25.00 $25.00 $24.67 $25.00 $22.59 7,754
2020-09-09 $24.60 $25.00 $24.16 $25.00 $22.59 17,681
2020-09-08 $24.60 $24.70 $24.05 $24.47 $22.12 14,064
2020-09-04 $24.89 $24.90 $24.51 $24.90 $22.50 11,279
2020-09-03 $24.88 $24.95 $24.76 $24.76 $22.38 7,493
2020-09-02 $24.94 $25.00 $24.66 $24.75 $22.37 12,910
2020-09-01 $24.80 $24.92 $24.66 $24.84 $22.45 9,512
2020-08-31 $25.00 $25.00 $24.85 $24.95 $22.55 11,043
2020-08-28 $25.00 $25.00 $24.79 $24.83 $22.44 10,528
2020-08-27 $24.96 $24.96 $24.79 $24.95 $22.55 10,103
2020-08-26 $24.99 $25.00 $24.93 $24.97 $22.57 11,954
2020-08-25 $24.63 $25.00 $24.63 $25.00 $22.59 7,945
2020-08-24 $24.50 $25.00 $24.50 $25.00 $22.59 18,574
2020-08-21 $24.40 $24.50 $24.19 $24.50 $22.14 8,913
2020-08-20 $24.40 $24.50 $24.36 $24.40 $22.05 17,678
2020-08-19 $24.50 $24.50 $24.26 $24.40 $22.05 20,542
2020-08-18 $24.30 $24.50 $24.30 $24.40 $22.05 14,306
2020-08-17 $24.32 $24.32 $24.11 $24.24 $21.91 1,825
2020-08-14 $24.19 $24.60 $24.06 $24.11 $21.79 184,523
2020-08-13 $24.28 $24.29 $24.16 $24.19 $21.86 9,040
2020-08-12 $24.20 $24.28 $23.98 $24.08 $21.76 11,874
2020-08-11 $24.20 $24.28 $24.20 $24.28 $21.94 6,356
2020-08-10 $24.00 $24.28 $23.86 $24.20 $21.87 14,969
2020-08-07 $23.91 $24.20 $23.85 $24.09 $21.77 16,886
2020-08-06 $23.97 $24.40 $23.81 $24.04 $21.72 17,194
2020-08-05 $23.97 $23.97 $23.69 $23.90 $21.60 8,726
2020-08-04 $23.95 $23.97 $23.61 $23.93 $21.63 11,726
2020-08-03 $24.40 $24.40 $23.80 $23.94 $21.64 17,443
2020-07-31 $24.05 $24.50 $23.28 $23.97 $21.66 10,177
2020-07-30 $23.34 $24.45 $23.22 $23.70 $21.42 29,850
2020-07-29 $22.10 $23.73 $21.80 $23.44 $21.18 48,445
2020-07-28 $21.79 $21.79 $21.26 $21.79 $19.69 14,211
2020-07-27 $21.18 $21.70 $21.18 $21.70 $19.61 22,433
2020-07-24 $21.25 $21.46 $21.09 $21.18 $19.14 13,045
2020-07-23 $21.50 $21.83 $21.25 $21.25 $19.21 23,464
2020-07-22 $21.75 $22.03 $21.42 $21.48 $19.41 13,801
2020-07-21 $21.50 $22.38 $21.40 $21.70 $19.61 14,516
2020-07-20 $21.34 $21.96 $21.25 $21.70 $19.61 11,863
2020-07-17 $21.51 $21.75 $21.25 $21.73 $19.64 9,674
2020-07-16 $21.75 $21.85 $21.50 $21.85 $19.75 3,481
2020-07-15 $21.15 $21.80 $21.15 $21.80 $19.70 8,675
2020-07-14 $21.25 $21.25 $21.04 $21.25 $19.21 4,939
2020-07-13 $22.50 $22.50 $21.05 $21.26 $19.21 16,905
2020-07-10 $22.13 $22.27 $21.96 $22.26 $20.12 7,206
2020-07-09 $22.10 $22.13 $21.90 $22.00 $19.88 8,242
2020-07-08 $22.54 $22.54 $22.08 $22.10 $19.97 2,718
2020-07-07 $22.32 $22.60 $22.00 $22.00 $19.88 7,646
2020-07-06 $22.75 $22.95 $22.35 $22.48 $20.32 5,166
2020-07-02 $22.90 $23.38 $22.54 $23.00 $20.79 3,978
2020-07-01 $22.96 $23.79 $22.34 $23.00 $20.79 10,435
2020-06-30 $23.52 $23.61 $22.10 $22.10 $19.97 23,620
2020-06-29 $22.96 $23.43 $22.90 $23.25 $21.01 1,844
2020-06-26 $23.50 $23.90 $22.90 $22.93 $20.72 7,545
2020-06-25 $22.99 $23.54 $22.56 $23.53 $21.27 4,496
2020-06-24 $23.45 $23.45 $22.73 $23.00 $20.79 2,781
2020-06-23 $22.50 $23.37 $22.50 $23.29 $21.05 4,813
2020-06-22 $22.75 $22.82 $22.75 $22.82 $20.62 3,258
2020-06-19 $22.58 $23.06 $21.55 $22.70 $20.52 10,083
2020-06-18 $23.50 $23.75 $22.57 $22.88 $20.68 5,352
2020-06-17 $24.11 $24.11 $23.30 $23.54 $21.28 4,881
2020-06-16 $22.91 $24.09 $22.91 $24.09 $21.77 841
2020-06-15 $23.50 $23.53 $22.42 $22.61 $20.43 3,786
2020-06-12 $23.19 $23.74 $22.41 $22.41 $20.25 4,773
2020-06-11 $24.05 $24.40 $23.17 $23.62 $21.00 7,831
2020-06-10 $24.26 $24.50 $24.05 $24.49 $21.77 9,414
2020-06-09 $24.25 $24.40 $23.99 $24.40 $21.69 13,247
2020-06-08 $24.37 $24.40 $24.11 $24.40 $21.69 5,086
2020-06-05 $24.00 $24.75 $23.90 $24.45 $21.73 24,653
2020-06-04 $23.75 $23.99 $23.75 $23.99 $21.33 7,098
2020-06-03 $23.75 $23.75 $23.46 $23.60 $20.98 3,797
2020-06-02 $23.75 $23.75 $23.47 $23.47 $20.86 13,222
2020-06-01 $23.69 $23.70 $23.68 $23.70 $21.07 2,485
2020-05-29 $23.36 $23.70 $23.25 $23.50 $20.89 15,034
2020-05-28 $22.90 $23.50 $22.89 $23.50 $20.89 10,751
2020-05-27 $22.78 $22.85 $22.52 $22.77 $20.24 3,757
2020-05-26 $22.50 $22.87 $22.03 $22.79 $20.26 7,487
2020-05-22 $22.49 $22.49 $22.01 $22.33 $19.85 994
2020-05-21 $21.75 $22.75 $20.84 $22.33 $19.85 6,192
2020-05-20 $22.00 $22.90 $21.85 $22.73 $20.21 16,827
2020-05-19 $22.49 $22.49 $21.99 $21.99 $19.55 680
2020-05-18 $22.31 $22.50 $21.45 $21.95 $19.51 16,571
2020-05-15 $22.20 $22.20 $21.53 $22.20 $19.73 9,167
2020-05-14 $22.21 $22.21 $21.75 $22.20 $19.73 8,382
2020-05-13 $22.90 $23.00 $21.73 $22.40 $19.91 10,658
2020-05-12 $22.84 $22.89 $22.75 $22.89 $20.35 3,018
2020-05-11 $22.56 $22.81 $22.56 $22.81 $20.28 1,994
2020-05-08 $22.64 $22.84 $22.37 $22.80 $20.27 10,697
2020-05-07 $22.37 $22.83 $22.30 $22.77 $20.24 8,319
2020-05-06 $22.83 $22.83 $22.00 $22.21 $19.74 6,666
2020-05-05 $21.84 $22.97 $21.80 $22.25 $19.78 9,282
2020-05-04 $22.51 $22.55 $22.00 $22.25 $19.78 9,780
2020-05-01 $22.98 $23.25 $22.50 $22.92 $20.38 8,404
2020-04-30 $23.05 $23.30 $22.55 $22.84 $20.30 19,131
2020-04-29 $23.30 $23.30 $22.40 $23.00 $20.45 5,895
2020-04-28 $22.15 $22.78 $22.00 $22.50 $20.00 9,798
2020-04-27 $22.11 $23.00 $21.15 $22.25 $19.78 21,199
2020-04-24 $20.74 $22.30 $20.74 $21.75 $19.33 11,370
2020-04-23 $20.50 $21.00 $19.85 $20.36 $18.09 23,069
2020-04-22 $20.61 $21.00 $20.05 $20.13 $17.89 14,482
2020-04-21 $21.61 $21.61 $19.79 $20.50 $18.22 20,326
2020-04-20 $21.11 $21.50 $21.10 $21.10 $18.76 2,338
2020-04-17 $22.00 $22.25 $21.00 $21.50 $19.11 9,023
2020-04-16 $20.50 $22.75 $19.30 $22.20 $19.73 19,904
2020-04-15 $20.64 $20.69 $20.05 $20.40 $18.13 7,081
2020-04-14 $21.48 $22.92 $20.35 $20.40 $18.13 10,366
2020-04-13 $22.90 $22.90 $21.05 $22.16 $19.70 5,493
2020-04-09 $21.60 $23.54 $21.60 $23.15 $20.58 14,990
2020-04-08 $21.08 $21.40 $19.90 $21.30 $18.93 7,782
2020-04-07 $20.60 $21.25 $19.55 $19.80 $17.60 13,561
2020-04-06 $18.60 $20.95 $18.60 $20.93 $18.61 14,963
2020-04-03 $19.44 $20.17 $17.36 $20.08 $17.85 6,838
2020-04-02 $18.51 $18.51 $16.60 $18.39 $16.35 12,041
2020-04-01 $21.50 $23.70 $17.03 $17.25 $15.33 21,486
2020-03-31 $20.62 $21.49 $19.54 $21.25 $18.89 10,049
2020-03-30 $20.80 $20.94 $19.99 $20.90 $18.58 6,651
2020-03-27 $20.09 $21.25 $17.95 $20.25 $18.00 12,287
2020-03-26 $19.10 $21.46 $18.23 $20.25 $18.00 23,241
2020-03-25 $17.50 $17.87 $14.54 $17.01 $15.12 92,658
2020-03-24 $15.23 $16.71 $14.50 $16.44 $14.61 7,040
2020-03-23 $16.50 $16.50 $10.95 $14.00 $12.44 92,640
2020-03-20 $17.81 $18.25 $16.60 $16.60 $14.76 43,417
2020-03-19 $14.72 $17.73 $14.58 $16.60 $14.76 29,356
2020-03-18 $18.20 $18.74 $15.20 $15.25 $13.56 17,273
2020-03-17 $20.14 $21.00 $20.14 $20.22 $17.97 8,071
2020-03-16 $21.25 $21.31 $20.00 $20.00 $17.78 12,954
2020-03-13 $21.03 $23.70 $21.02 $22.87 $20.33 24,311
2020-03-12 $23.70 $23.70 $20.51 $20.76 $18.45 25,986
2020-03-11 $25.00 $25.18 $24.54 $24.70 $21.57 27,764
2020-03-10 $25.82 $25.82 $24.70 $25.04 $21.86 23,949
2020-03-09 $25.12 $25.85 $24.75 $24.80 $21.65 15,122
2020-03-06 $26.33 $27.20 $25.68 $26.00 $22.70 24,725
2020-03-05 $26.45 $26.75 $26.21 $26.27 $22.94 10,328
2020-03-04 $26.62 $26.70 $26.40 $26.65 $23.27 15,501
2020-03-03 $26.00 $26.53 $26.00 $26.53 $23.16 10,289
2020-03-02 $25.21 $26.25 $25.20 $26.25 $22.92 26,816
2020-02-28 $25.69 $25.69 $25.15 $25.19 $21.99 79,200
2020-02-27 $25.99 $26.14 $25.58 $26.14 $22.82 67,711
2020-02-26 $26.13 $26.17 $25.73 $25.99 $22.69 28,699
2020-02-25 $26.21 $26.21 $25.95 $25.95 $22.66 23,877
2020-02-24 $26.10 $26.24 $26.10 $26.20 $22.88 25,842
2020-02-21 $26.25 $26.29 $26.11 $26.11 $22.80 49,377
2020-02-20 $26.19 $26.25 $26.03 $26.07 $22.76 24,182
2020-02-19 $26.17 $26.23 $26.09 $26.09 $22.78 24,916
2020-02-18 $26.25 $26.25 $26.03 $26.14 $22.82 39,514
2020-02-14 $26.25 $26.30 $26.17 $26.30 $22.96 13,707
2020-02-13 $26.32 $26.34 $26.10 $26.20 $22.88 23,363
2020-02-12 $26.38 $26.53 $26.21 $26.21 $22.89 16,050
2020-02-11 $26.46 $26.56 $26.35 $26.50 $23.14 13,127
2020-02-10 $26.45 $26.57 $26.40 $26.56 $23.19 10,466
2020-02-07 $26.46 $26.58 $26.46 $26.55 $23.18 5,675
2020-02-06 $26.48 $26.50 $26.44 $26.48 $23.12 5,596
2020-02-05 $26.42 $26.47 $26.38 $26.45 $23.09 4,709
2020-02-04 $26.35 $26.40 $26.35 $26.35 $23.01 10,442
2020-02-03 $26.47 $26.47 $26.30 $26.40 $23.05 7,005
2020-01-31 $26.44 $26.44 $26.29 $26.40 $23.05 43,412
2020-01-30 $26.38 $26.39 $26.31 $26.39 $23.04 5,620
2020-01-29 $26.29 $26.41 $26.25 $26.25 $22.92 12,898
2020-01-28 $26.40 $26.50 $26.27 $26.27 $22.94 2,188
2020-01-27 $26.40 $26.45 $26.40 $26.40 $23.05 14,128
2020-01-24 $26.47 $26.49 $26.39 $26.40 $23.05 17,060
2020-01-23 $26.40 $26.40 $26.16 $26.40 $23.05 20,097
2020-01-22 $26.40 $26.44 $26.36 $26.36 $23.02 8,418
2020-01-21 $26.63 $26.65 $26.41 $26.41 $23.06 14,797
2020-01-17 $26.75 $26.75 $26.25 $26.55 $23.18 4,915
2020-01-16 $26.25 $26.75 $26.06 $26.73 $23.34 27,519
2020-01-15 $26.35 $26.45 $26.30 $26.30 $22.96 8,701
2020-01-14 $26.35 $26.45 $26.20 $26.20 $22.88 30,183
2020-01-13 $26.18 $26.41 $26.18 $26.25 $22.92 4,785
2020-01-10 $26.35 $26.41 $26.12 $26.35 $23.01 7,163
2020-01-09 $26.22 $26.45 $26.22 $26.26 $22.93 20,453
2020-01-08 $26.18 $26.39 $26.18 $26.34 $23.00 7,857
2020-01-07 $26.28 $26.42 $26.05 $26.05 $22.75 10,702
2020-01-06 $26.49 $26.52 $26.35 $26.37 $23.02 5,618
2020-01-03 $26.40 $26.65 $26.30 $26.38 $23.03 15,792
2020-01-02 $26.57 $26.97 $26.30 $26.43 $23.08 15,364
2019-12-31 $26.00 $26.57 $26.00 $26.57 $23.20 26,450
2019-12-30 $25.97 $26.14 $25.97 $26.02 $22.72 10,321
2019-12-27 $25.90 $25.97 $25.90 $25.97 $22.68 12,117
2019-12-26 $25.84 $25.95 $25.84 $25.85 $22.57 14,913
2019-12-24 $25.90 $25.90 $25.77 $25.90 $22.61 13,142
2019-12-23 $25.78 $25.91 $25.72 $25.73 $22.47 20,971
2019-12-20 $25.82 $25.82 $25.69 $25.70 $22.44 16,943
2019-12-19 $25.65 $25.80 $25.65 $25.78 $22.51 10,199
2019-12-18 $25.65 $25.69 $25.58 $25.69 $22.43 38,387
2019-12-17 $25.68 $25.78 $25.61 $25.65 $22.40 32,234
2019-12-16 $25.71 $25.71 $25.59 $25.65 $22.40 31,801
2019-12-13 $25.67 $25.73 $25.60 $25.69 $22.43 162,164
2019-12-12 $25.66 $25.66 $25.54 $25.60 $22.35 13,274
2019-12-11 $26.04 $26.04 $25.86 $25.98 $22.36 18,450
2019-12-10 $26.20 $26.20 $25.85 $25.95 $22.33 19,402
2019-12-09 $26.08 $26.14 $25.90 $26.14 $22.49 11,160
2019-12-06 $25.98 $26.00 $25.85 $25.99 $22.37 14,654
2019-12-05 $25.99 $26.00 $25.83 $25.99 $22.37 12,513
2019-12-04 $26.07 $26.13 $25.86 $25.99 $22.37 39,053
2019-12-03 $25.87 $25.95 $25.83 $25.90 $22.29 15,900
2019-12-02 $25.90 $25.95 $25.77 $25.77 $22.18 22,916
2019-11-29 $25.97 $26.04 $25.89 $26.00 $22.37 4,669
2019-11-27 $26.00 $26.00 $25.92 $25.92 $22.31 5,363
2019-11-26 $25.90 $25.95 $25.90 $25.94 $22.32 8,200
2019-11-25 $26.02 $26.02 $25.88 $26.00 $22.37 5,055
2019-11-22 $25.94 $25.95 $25.85 $25.92 $22.31 13,184
2019-11-21 $25.94 $25.95 $25.94 $25.95 $22.33 16,869
2019-11-20 $25.96 $25.96 $25.91 $25.95 $22.33 13,316
2019-11-19 $26.01 $26.05 $25.91 $25.91 $22.30 19,378
2019-11-18 $26.15 $26.19 $26.00 $26.00 $22.37 31,478
2019-11-15 $26.00 $26.10 $26.00 $26.10 $22.46 2,729
2019-11-14 $26.10 $26.10 $26.02 $26.03 $22.40 21,304
2019-11-13 $26.10 $26.10 $26.03 $26.10 $22.46 15,844
2019-11-12 $26.04 $26.18 $26.04 $26.04 $22.41 16,277
2019-11-11 $26.10 $26.10 $26.04 $26.04 $22.41 7,154
2019-11-08 $26.00 $26.14 $26.00 $26.10 $22.46 10,163
2019-11-07 $26.21 $26.21 $26.00 $26.00 $22.37 6,807
2019-11-06 $26.35 $26.35 $26.05 $26.07 $22.43 22,275
2019-11-05 $26.37 $26.37 $26.12 $26.20 $22.55 17,531
2019-11-04 $26.37 $26.37 $26.21 $26.25 $22.59 14,182
2019-11-01 $26.38 $26.38 $26.19 $26.22 $22.56 12,566
2019-10-31 $26.26 $26.38 $26.15 $26.20 $22.55 43,046
2019-10-30 $26.49 $26.49 $26.09 $26.12 $22.48 34,969
2019-10-29 $26.55 $26.55 $26.20 $26.20 $22.55 8,028
2019-10-28 $26.50 $26.56 $26.35 $26.35 $22.68 6,881
2019-10-25 $26.46 $26.46 $26.35 $26.40 $22.72 10,638
2019-10-24 $26.57 $26.57 $26.40 $26.45 $22.76 12,681
2019-10-23 $26.46 $26.47 $26.31 $26.33 $22.66 12,366
2019-10-22 $26.33 $26.47 $26.26 $26.38 $22.70 16,270
2019-10-21 $26.04 $26.36 $26.04 $26.25 $22.59 16,594
2019-10-18 $26.29 $26.29 $26.04 $26.04 $22.41 14,213
2019-10-17 $26.16 $26.38 $26.10 $26.23 $22.57 26,524
2019-10-16 $26.12 $26.18 $26.08 $26.18 $22.53 16,205
2019-10-15 $26.18 $26.18 $26.00 $26.02 $22.39 30,223
2019-10-14 $26.10 $26.15 $25.92 $26.11 $22.47 14,292
2019-10-11 $25.88 $26.10 $25.85 $26.10 $22.46 17,261
2019-10-10 $25.83 $25.92 $25.78 $25.78 $22.18 6,565
2019-10-09 $25.78 $25.87 $25.72 $25.80 $22.20 14,119
2019-10-08 $25.86 $25.93 $25.66 $25.66 $22.08 31,928
2019-10-07 $26.05 $26.45 $25.85 $25.85 $22.25 97,500
2019-10-04 $26.06 $26.32 $25.96 $26.02 $22.39 23,353
2019-10-03 $26.19 $26.19 $25.96 $25.97 $22.35 19,303
2019-10-02 $26.08 $26.54 $26.08 $26.09 $22.45 86,067
2019-10-01 $26.65 $26.67 $26.15 $26.36 $22.68 29,564
2019-09-30 $26.20 $26.67 $25.90 $26.58 $22.87 133,917
2019-09-27 $26.41 $26.41 $26.14 $26.25 $22.59 5,747
2019-09-26 $26.26 $26.46 $26.04 $26.04 $22.41 7,760
2019-09-25 $26.22 $26.25 $26.09 $26.12 $22.48 15,504
2019-09-24 $26.07 $26.26 $26.00 $26.21 $22.55 34,625
2019-09-23 $25.75 $26.19 $25.75 $26.07 $22.43 31,870
2019-09-20 $25.77 $25.91 $25.75 $25.88 $22.27 19,614
2019-09-19 $25.69 $25.77 $25.60 $25.75 $22.16 124,061
2019-09-18 $25.66 $25.66 $25.52 $25.66 $22.08 51,326
2019-09-17 $25.55 $25.67 $25.48 $25.59 $22.02 38,316
2019-09-16 $25.61 $25.61 $25.42 $25.55 $21.99 102,306
2019-09-13 $25.71 $25.71 $25.38 $25.57 $22.00 46,643
2019-09-12 $25.60 $25.73 $25.54 $25.67 $22.09 57,663
2019-09-11 $25.78 $25.84 $25.64 $25.75 $22.01 59,674
2019-09-10 $25.86 $25.88 $25.67 $25.76 $22.01 60,230
2019-09-09 $25.79 $25.88 $25.79 $25.82 $22.06 51,361
2019-09-06 $25.85 $25.89 $25.73 $25.77 $22.03 146,884
2019-09-05 $25.94 $26.00 $25.75 $25.81 $22.06 105,574
2019-09-04 $26.05 $26.11 $25.88 $25.90 $22.13 102,079
2019-09-03 $25.85 $26.08 $25.85 $25.98 $22.20 187,673
2019-08-30 $25.93 $25.98 $25.80 $25.88 $22.12 381,921
2019-08-29 $25.89 $25.94 $25.84 $25.91 $22.14 78,822
2019-08-28 $25.90 $25.93 $25.83 $25.89 $22.13 112,383
2019-08-27 $25.84 $25.95 $25.73 $25.89 $22.12 140,295
2019-08-26 $25.75 $25.76 $25.66 $25.74 $22.00 107,937
2019-08-23 $25.66 $25.78 $25.59 $25.68 $21.95 158,533
2019-08-22 $25.70 $25.75 $25.58 $25.66 $21.93 131,128
2019-08-21 $25.72 $25.80 $25.64 $25.69 $21.95 168,373
2019-08-20 $25.80 $25.87 $25.70 $25.82 $22.07 353,092
2019-08-19 $25.60 $25.87 $25.55 $25.79 $22.04 164,300
2019-08-16 $25.65 $25.70 $25.44 $25.65 $21.92 160,244
2019-08-15 $25.50 $25.64 $25.30 $25.60 $21.88 366,121
2019-08-14 $25.97 $25.97 $25.35 $25.45 $21.75 181,678
2019-08-13 $25.20 $25.74 $25.16 $25.59 $21.87 1,904,219

Merchants Bancorp (MBINO) News Headlines

Recent Merchants Bancorp (MBINO) News
Similar Companies to Merchants Bancorp (MBINO) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.