Merchants Bancorp Common Stockのデータ

Merchants Bancorp Common Stockの基本情報

名前 Merchants Bancorp Common Stock
ティッカー MBIN
国 United States
上場年 2017.0
セクター Finance

Merchants Bancorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.95 31.52 31.58 32.74 87800.0 32.74
2021-02-12 32.12 31.42 31.76 31.67 56600.0 31.67
2021-02-11 32.92 31.79 32.83 32.08 40600.0 32.08
2021-02-10 32.88 31.52 32.86 32.46 63300.0 32.46
2021-02-09 32.87 32.22 32.68 32.5 46000.0 32.5
2021-02-08 32.97 32.11 32.58 32.67 113700.0 32.67
2021-02-05 32.7 31.61 32.7 32.3 86000.0 32.3
2021-02-04 33.11 32.05 33.11 32.4 56300.0 32.4
2021-02-03 32.78 31.25 32.56 32.21 48800.0 32.21
2021-02-02 32.88 31.71 32.0 32.37 83700.0 32.37
2021-02-01 32.0 30.4 30.49 31.92 70500.0 31.92
2021-01-29 31.61 29.66 31.22 29.82 62900.0 29.82
2021-01-28 31.16 29.67 30.25 30.81 57300.0 30.81
2021-01-27 31.03 28.68 29.78 30.04 60400.0 30.04
2021-01-26 30.47 29.81 30.21 30.34 28700.0 30.34
2021-01-25 30.41 29.06 30.39 30.17 59600.0 30.17
2021-01-22 30.95 29.74 30.07 30.39 43300.0 30.39
2021-01-21 31.08 30.0 30.97 30.42 31300.0 30.42
2021-01-20 31.22 30.16 30.4 30.67 26600.0 30.67
2021-01-19 31.58 29.89 31.25 30.5 39000.0 30.5
2021-01-15 31.16 29.78 31.04 30.55 66900.0 30.55
2021-01-14 31.99 31.08 31.37 31.49 58500.0 31.49
2021-01-13 31.89 30.65 31.8 31.02 30500.0 31.02
2021-01-12 32.04 31.27 31.27 31.88 38200.0 31.88
2021-01-11 31.21 30.21 30.73 31.09 28700.0 31.09
2021-01-08 31.5 30.19 30.83 30.84 48800.0 30.84
2021-01-07 31.74 30.49 31.74 31.16 51100.0 31.16
2021-01-06 31.09 28.94 28.94 30.41 89100.0 30.41
2021-01-05 28.94 27.74 27.74 28.46 68300.0 28.46
2021-01-04 27.89 26.96 26.96 27.83 59700.0 27.83
2020-12-31 27.99 26.75 26.75 27.63 48100.0 27.63
2020-12-30 28.08 27.3 27.3 27.5 90000.0 27.5
2020-12-29 28.38 27.05 28.38 27.47 58500.0 27.47
2020-12-28 29.0 27.61 28.07 27.86 44200.0 27.86
2020-12-24 29.97 27.78 29.69 27.82 24200.0 27.82
2020-12-23 29.1 27.7 29.1 28.12 37100.0 28.12
2020-12-22 28.35 27.56 27.88 27.97 54000.0 27.97
2020-12-21 28.91 27.86 28.65 28.39 80300.0 28.39
2020-12-18 30.84 28.01 29.45 28.64 115500.0 28.64
2020-12-17 29.63 29.02 29.27 29.5 53200.0 29.5
2020-12-16 29.45 28.33 29.24 28.94 37500.0 28.94
2020-12-15 29.2 27.86 28.13 29.05 40700.0 29.05
2020-12-14 28.59 27.8 28.47 27.85 49200.0 27.85
2020-12-11 28.88 27.07 27.07 28.41 42100.0 28.33
2020-12-10 28.43 27.36 27.98 28.35 40000.0 28.27
2020-12-09 27.84 27.29 27.4 27.75 57100.0 27.67
2020-12-08 27.33 26.74 27.0 27.33 41200.0 27.25
2020-12-07 28.55 26.68 27.13 27.14 90600.0 27.06
2020-12-04 27.2 26.72 26.88 26.83 62200.0 26.75
2020-12-03 27.28 26.42 27.28 26.55 104600.0 26.48
2020-12-02 27.2 26.44 27.17 26.63 33600.0 26.56
2020-12-01 27.14 25.81 26.24 26.92 52800.0 26.84
2020-11-30 27.84 26.46 27.63 26.64 54200.0 26.56
2020-11-27 27.35 26.72 27.35 27.35 25300.0 27.27
2020-11-25 28.27 26.76 27.43 27.32 113600.0 27.24
2020-11-24 27.44 26.36 26.77 27.43 237100.0 27.35
2020-11-23 27.38 26.33 27.09 26.72 65700.0 26.64
2020-11-20 27.36 25.59 26.69 26.96 76100.0 26.88
2020-11-19 27.38 26.32 27.05 27.13 86300.0 27.05
2020-11-18 28.88 27.06 28.7 27.11 65400.0 27.03
2020-11-17 28.68 26.9 27.26 28.15 122600.0 28.07
2020-11-16 27.8 25.78 25.99 27.42 94400.0 27.34
2020-11-13 25.57 24.02 24.7 25.33 175200.0 25.26
2020-11-12 24.76 23.93 24.48 24.71 106800.0 24.64
2020-11-11 25.05 23.04 25.05 24.58 66500.0 24.51
2020-11-10 24.76 23.11 23.33 24.66 98000.0 24.59
2020-11-09 23.96 22.58 23.47 23.05 117800.0 22.99
2020-11-06 21.95 21.06 21.82 21.11 40800.0 21.05
2020-11-05 22.46 21.84 22.2 22.0 68700.0 21.94
2020-11-04 22.73 21.8 22.58 22.0 47600.0 21.94
2020-11-03 23.58 22.45 22.63 22.75 61800.0 22.69
2020-11-02 22.44 21.82 21.82 22.3 41200.0 22.24
2020-10-30 22.42 21.0 21.7 21.58 51300.0 21.52
2020-10-29 22.79 21.45 21.55 21.66 61400.0 21.6
2020-10-28 21.33 20.85 20.91 21.16 25300.0 21.1
2020-10-27 22.27 21.32 22.27 21.61 42600.0 21.55
2020-10-26 22.72 21.89 22.68 22.45 49500.0 22.39
2020-10-23 24.09 23.0 24.09 23.24 27500.0 23.17
2020-10-22 23.25 22.15 22.36 22.72 62800.0 22.66
2020-10-21 22.1 21.89 21.89 22.05 11900.0 21.99
2020-10-20 22.1 21.83 21.9 21.87 56600.0 21.81
2020-10-19 21.98 21.56 21.73 21.69 36200.0 21.63
2020-10-16 21.65 20.91 21.28 21.53 24900.0 21.47
2020-10-15 21.38 20.74 21.08 21.38 28200.0 21.32
2020-10-14 21.49 21.1 21.4 21.15 36500.0 21.09
2020-10-13 21.42 21.1 21.13 21.28 36900.0 21.22
2020-10-12 21.47 20.95 20.95 21.25 81700.0 21.19
2020-10-09 21.12 20.27 20.88 20.89 46200.0 20.83
2020-10-08 20.78 20.15 20.71 20.6 44000.0 20.54
2020-10-07 21.1 20.48 21.1 20.65 34700.0 20.59
2020-10-06 21.45 20.44 20.75 20.91 36500.0 20.85
2020-10-05 20.86 20.06 20.39 20.75 29900.0 20.69
2020-10-02 20.27 19.61 19.71 20.07 48500.0 20.01
2020-10-01 20.54 19.52 19.87 19.97 46900.0 19.91
2020-09-30 20.36 19.58 19.74 19.71 24100.0 19.65
2020-09-29 20.41 19.69 20.09 19.8 15400.0 19.74
2020-09-28 20.17 19.6 19.6 19.99 16400.0 19.93
2020-09-25 19.68 19.25 19.46 19.41 28200.0 19.36
2020-09-24 20.0 18.82 19.04 19.63 39400.0 19.57
2020-09-23 20.07 18.98 19.73 19.06 37900.0 19.01
2020-09-22 20.73 19.5 20.73 19.67 41200.0 19.61
2020-09-21 21.29 20.63 21.29 20.7 96400.0 20.64
2020-09-18 21.49 20.76 21.18 21.47 129300.0 21.41
2020-09-17 21.08 20.77 20.78 21.05 35900.0 20.99
2020-09-16 21.15 20.57 20.57 21.01 33700.0 20.95
2020-09-15 20.68 20.38 20.68 20.5 29800.0 20.44
2020-09-14 20.75 20.06 20.16 20.53 41700.0 20.47
2020-09-11 20.15 19.67 19.91 20.06 53100.0 19.92
2020-09-10 20.42 19.7 20.42 19.91 24700.0 19.77
2020-09-09 20.49 19.69 20.0 20.27 28300.0 20.13
2020-09-08 20.37 19.51 20.37 19.79 57500.0 19.66
2020-09-04 20.77 20.22 20.77 20.63 21300.0 20.49
2020-09-03 20.72 20.37 20.55 20.53 18000.0 20.39
2020-09-02 20.73 20.08 20.45 20.5 64600.0 20.36
2020-09-01 20.76 20.15 20.37 20.56 65100.0 20.42
2020-08-31 20.74 20.38 20.69 20.38 66100.0 20.24
2020-08-28 20.5 20.16 20.5 20.46 46200.0 20.32
2020-08-27 20.6 20.01 20.36 20.3 87200.0 20.16
2020-08-26 20.55 19.97 20.49 20.21 66500.0 20.07
2020-08-25 20.66 19.87 20.2 20.34 150900.0 20.2
2020-08-24 20.1 19.09 19.09 20.1 27700.0 19.96
2020-08-21 19.39 18.67 19.39 19.09 42800.0 18.96
2020-08-20 19.47 19.0 19.2 19.41 21800.0 19.28
2020-08-19 19.62 19.04 19.54 19.49 16300.0 19.36
2020-08-18 19.63 19.25 19.63 19.41 22500.0 19.28
2020-08-17 20.22 19.55 20.22 19.88 28900.0 19.74
2020-08-14 20.22 19.52 19.67 20.22 47800.0 20.08
2020-08-13 19.94 19.63 19.89 19.67 26500.0 19.54
2020-08-12 19.96 19.33 19.67 19.89 32300.0 19.75
2020-08-11 20.0 19.24 19.77 19.37 56900.0 19.24
2020-08-10 19.77 19.55 19.75 19.73 62300.0 19.6
2020-08-07 19.75 18.86 18.9 19.69 29000.0 19.56
2020-08-06 18.98 18.75 18.82 18.98 20500.0 18.85
2020-08-05 19.0 18.69 18.92 18.94 24900.0 18.81
2020-08-04 18.98 18.42 18.67 18.86 27100.0 18.73
2020-08-03 19.0 18.71 18.76 18.87 21800.0 18.74
2020-07-31 19.23 18.14 19.23 18.43 28400.0 18.3
2020-07-30 19.24 18.34 18.94 19.13 42000.0 19.0
2020-07-29 19.28 17.65 17.95 18.96 64000.0 18.83
2020-07-28 17.3 16.95 17.04 17.15 40700.0 17.03
2020-07-27 17.35 16.62 17.11 17.24 24900.0 17.12
2020-07-24 17.38 16.91 17.09 17.22 24900.0 17.1
2020-07-23 17.16 16.61 16.61 17.06 11000.0 16.94
2020-07-22 17.45 16.47 17.23 16.68 22200.0 16.57
2020-07-21 17.23 16.66 16.66 17.17 28100.0 17.05
2020-07-20 16.88 15.6 16.57 16.53 15000.0 16.42
2020-07-17 16.92 16.25 16.55 16.72 15500.0 16.61
2020-07-16 17.19 16.49 16.93 16.65 16100.0 16.54
2020-07-15 17.26 16.59 16.85 16.93 41800.0 16.81
2020-07-14 16.47 16.23 16.45 16.39 18800.0 16.28
2020-07-13 16.78 16.15 16.76 16.36 22100.0 16.25
2020-07-10 16.54 15.89 16.1 16.54 15300.0 16.43
2020-07-09 16.77 15.73 16.56 15.93 27300.0 15.82
2020-07-08 16.6 16.08 16.46 16.4 16800.0 16.29
2020-07-07 17.11 16.3 17.11 16.37 23200.0 16.26
2020-07-06 18.12 17.22 18.12 17.37 18000.0 17.25
2020-07-02 19.24 17.67 18.38 17.73 17100.0 17.61
2020-07-01 18.43 17.82 18.43 17.92 39300.0 17.8
2020-06-30 18.63 17.66 17.9 18.49 60600.0 18.36
2020-06-29 17.98 15.83 16.73 17.79 72700.0 17.67
2020-06-26 17.48 16.48 17.48 16.71 76200.0 16.6
2020-06-25 17.86 17.11 17.39 17.49 25600.0 17.37
2020-06-24 18.24 17.11 17.81 17.28 30500.0 17.16
2020-06-23 18.12 17.63 17.89 18.05 35400.0 17.93
2020-06-22 17.74 17.23 17.3 17.67 30800.0 17.55
2020-06-19 17.8 17.14 17.8 17.58 76400.0 17.46
2020-06-18 17.76 17.05 17.19 17.61 52500.0 17.49
2020-06-17 18.39 16.75 16.75 17.42 61900.0 17.3
2020-06-16 16.99 15.96 16.95 16.55 53100.0 16.44
2020-06-15 16.55 14.83 15.89 16.22 37800.0 16.11
2020-06-12 17.72 15.76 16.93 16.52 39300.0 16.41
2020-06-11 17.37 15.98 17.03 16.25 61600.0 16.06
2020-06-10 18.59 17.36 18.59 17.67 42900.0 17.46
2020-06-09 19.1 18.38 18.8 18.58 37100.0 18.36
2020-06-08 20.25 18.35 20.14 18.84 53000.0 18.62
2020-06-05 19.8 18.46 18.95 19.35 44500.0 19.12
2020-06-04 18.24 17.15 17.15 18.18 31500.0 17.97
2020-06-03 17.51 16.91 17.1 17.41 25300.0 17.21
2020-06-02 16.88 15.99 16.26 16.79 45100.0 16.59
2020-06-01 17.3 16.13 17.3 16.25 54600.0 16.06
2020-05-29 17.66 16.86 17.12 17.08 37400.0 16.88
2020-05-28 18.94 17.19 18.94 17.19 36100.0 16.99
2020-05-27 19.0 18.11 18.78 18.55 55000.0 18.33
2020-05-26 18.87 17.61 17.81 18.25 62900.0 18.04
2020-05-22 17.03 16.04 16.18 17.03 30500.0 16.83
2020-05-21 16.55 15.8 16.06 16.03 23300.0 15.84
2020-05-20 16.33 15.52 15.65 15.99 25000.0 15.8
2020-05-19 15.81 15.07 15.35 15.27 26900.0 15.09
2020-05-18 15.69 14.63 15.0 15.51 41200.0 15.33
2020-05-15 14.59 14.04 14.55 14.51 33500.0 14.34
2020-05-14 14.74 13.38 13.87 14.64 41500.0 14.47
2020-05-13 15.06 13.83 14.63 14.25 34100.0 14.08
2020-05-12 15.36 14.7 14.85 14.78 44500.0 14.61
2020-05-11 15.14 14.4 14.64 14.83 52100.0 14.66
2020-05-08 15.29 14.73 14.86 14.92 30800.0 14.75
2020-05-07 14.77 14.26 14.68 14.44 18200.0 14.27
2020-05-06 14.94 14.25 14.72 14.31 21700.0 14.14
2020-05-05 15.5 14.57 15.5 14.57 23100.0 14.4
2020-05-04 15.31 14.47 14.65 15.28 23600.0 15.1
2020-05-01 15.28 14.5 14.94 14.94 29700.0 14.77
2020-04-30 16.57 15.23 16.08 15.4 27100.0 15.22
2020-04-29 17.35 15.87 15.96 16.71 44900.0 16.51
2020-04-28 15.95 15.11 15.93 15.54 31600.0 15.36
2020-04-27 15.86 14.41 14.7 15.35 29600.0 15.17
2020-04-24 14.67 13.84 14.0 14.34 32600.0 14.17
2020-04-23 13.87 13.21 13.51 13.6 19900.0 13.44
2020-04-22 13.85 13.32 13.75 13.52 25300.0 13.36
2020-04-21 13.95 13.48 13.58 13.51 15000.0 13.35
2020-04-20 14.66 13.87 14.66 14.15 13700.0 13.98
2020-04-17 14.64 13.54 13.89 14.64 44500.0 14.47
2020-04-16 13.76 12.7 13.01 13.74 53800.0 13.58
2020-04-15 14.0 12.83 13.83 13.0 55700.0 12.85
2020-04-14 14.85 13.64 14.69 13.7 34100.0 13.54
2020-04-13 15.26 14.16 15.26 14.33 30800.0 14.16
2020-04-09 15.65 14.8 14.99 15.45 25100.0 15.27
2020-04-08 15.63 14.22 14.69 14.44 24300.0 14.27
2020-04-07 15.6 13.81 15.1 14.22 34200.0 14.05
2020-04-06 14.87 13.97 13.99 14.41 53200.0 14.24
2020-04-03 14.11 12.65 13.6 13.58 30900.0 13.42
2020-04-02 14.36 13.24 13.72 13.67 27500.0 13.51
2020-04-01 15.13 13.51 15.13 13.74 73600.0 13.58
2020-03-31 15.42 14.39 14.86 15.18 39200.0 15.0
2020-03-30 15.26 14.1 14.77 14.84 39700.0 14.67
2020-03-27 14.53 13.86 14.27 14.23 40400.0 14.06
2020-03-26 15.07 13.35 13.4 15.02 38500.0 14.84
2020-03-25 13.85 12.37 13.74 13.2 49900.0 13.05
2020-03-24 14.45 13.29 14.16 13.71 48000.0 13.55
2020-03-23 15.44 13.05 14.29 13.32 37400.0 13.16
2020-03-20 15.08 13.53 14.88 14.24 94300.0 14.07
2020-03-19 16.06 13.56 13.56 14.98 51200.0 14.8
2020-03-18 17.9 13.01 16.85 13.65 43600.0 13.49
2020-03-17 18.17 14.32 15.19 18.17 56000.0 17.96
2020-03-16 16.04 14.62 14.62 15.0 62300.0 14.82
2020-03-13 16.13 14.88 14.9 16.05 59100.0 15.86
2020-03-12 15.69 14.0 15.23 14.24 38800.0 14.07
2020-03-11 16.79 15.71 16.5 15.97 26300.0 15.7
2020-03-10 17.1 16.07 17.01 16.93 56000.0 16.65
2020-03-09 17.06 16.3 17.0 16.5 68500.0 16.23
2020-03-06 18.29 17.31 17.92 18.0 24400.0 17.7
2020-03-05 18.69 17.68 18.04 18.33 32300.0 18.03
2020-03-04 18.59 17.97 18.36 18.48 20400.0 18.17
2020-03-03 18.81 17.84 18.81 18.28 19400.0 17.98
2020-03-02 18.87 17.59 18.18 18.87 36600.0 18.56
2020-02-28 19.16 17.5 18.74 18.02 46100.0 17.72
2020-02-27 20.12 18.08 19.51 19.09 20100.0 18.77
2020-02-26 20.62 19.58 19.85 19.86 13500.0 19.53
2020-02-25 20.81 19.64 20.81 19.8 49100.0 19.47
2020-02-24 20.92 20.52 20.66 20.74 23900.0 20.4
2020-02-21 21.37 20.83 21.37 20.99 32400.0 20.64
2020-02-20 21.58 20.83 20.92 21.37 35500.0 21.01
2020-02-19 21.15 20.63 20.63 20.96 13500.0 20.61
2020-02-18 21.5 20.52 21.11 20.86 16800.0 20.51