Merchants Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series B Fixed-to-Floating Rateのデータ

Merchants Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series B Fixed-to-Floating Rateの基本情報

名前 Merchants Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series B Fixed-to-Floating Rate
ティッカー MBINO
国 United States
上場年 nan
セクター Finance

Merchants Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series B Fixed-to-Floating Rateの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.74 25.2 25.5 25.24 30900.0 25.24
2021-02-12 25.86 25.47 25.86 25.63 18200.0 25.63
2021-02-11 26.22 25.76 25.86 25.77 13500.0 25.77
2021-02-10 26.27 25.85 25.88 25.91 23500.0 25.91
2021-02-09 26.05 25.87 26.01 25.92 13500.0 25.92
2021-02-08 26.25 25.86 26.02 26.22 4300.0 26.22
2021-02-05 26.25 25.9 26.0 26.25 2200.0 26.25
2021-02-04 26.15 25.86 25.92 26.0 8000.0 26.0
2021-02-03 26.16 25.86 25.87 26.05 7300.0 26.05
2021-02-02 26.54 25.77 26.16 25.79 20000.0 25.79
2021-02-01 26.29 25.63 26.28 26.13 17100.0 26.13
2021-01-29 26.57 26.0 26.57 26.33 23000.0 26.33
2021-01-28 26.78 26.0 26.04 26.77 10100.0 26.77
2021-01-27 26.08 25.6 25.6 26.0 11900.0 26.0
2021-01-26 26.1 25.65 25.65 25.81 7100.0 25.81
2021-01-25 25.75 25.56 25.56 25.58 5800.0 25.58
2021-01-22 25.68 25.5 25.68 25.52 12700.0 25.52
2021-01-21 25.71 25.62 25.66 25.66 2500.0 25.66
2021-01-20 25.89 25.63 25.63 25.79 4800.0 25.79
2021-01-19 26.26 25.7 25.87 25.78 15800.0 25.78
2021-01-15 26.27 25.51 25.51 26.15 14500.0 26.15
2021-01-14 25.9 25.58 25.84 25.68 3200.0 25.68
2021-01-13 25.86 25.36 25.36 25.84 5500.0 25.84
2021-01-12 25.49 25.24 25.48 25.24 15700.0 25.24
2021-01-11 25.88 25.38 25.88 25.38 9800.0 25.38
2021-01-08 25.98 25.66 25.8 25.76 2400.0 25.76
2021-01-07 25.81 25.8 25.81 25.8 1000.0 25.8
2021-01-06 26.25 25.8 26.11 25.82 10300.0 25.82
2021-01-05 26.78 26.15 26.38 26.4 10200.0 26.4
2021-01-04 27.24 26.34 27.24 26.6 8800.0 26.6
2020-12-31 26.85 26.55 26.63 26.55 4200.0 26.55
2020-12-30 26.85 26.5 26.85 26.58 5900.0 26.58
2020-12-29 26.87 26.32 26.4 26.85 8400.0 26.85
2020-12-28 26.34 25.8 26.19 26.34 12100.0 26.34
2020-12-24 26.03 25.9 25.99 26.03 1000.0 26.03
2020-12-23 25.99 25.47 25.99 25.99 2700.0 25.99
2020-12-22 26.06 25.53 25.53 25.99 5600.0 25.99
2020-12-21 25.86 25.55 25.86 25.56 10400.0 25.56
2020-12-18 25.85 25.6 25.75 25.85 13600.0 25.85
2020-12-17 25.72 25.4 25.61 25.5 14900.0 25.5
2020-12-16 25.87 25.4 25.68 25.6 5400.0 25.6
2020-12-15 25.7 25.43 25.7 25.55 6200.0 25.55
2020-12-14 26.06 25.61 26.0 25.7 8400.0 25.7
2020-12-11 25.97 25.7 25.87 25.93 5500.0 25.56
2020-12-10 26.02 25.86 26.01 25.86 6300.0 25.49
2020-12-09 26.09 25.77 25.91 26.09 8500.0 25.71
2020-12-08 26.16 25.75 25.95 25.92 4100.0 25.54
2020-12-07 26.2 24.3 25.4 26.09 8700.0 25.71
2020-12-04 26.38 25.98 26.38 26.11 11800.0 25.73
2020-12-03 26.47 25.95 26.47 26.3 6200.0 25.92
2020-12-02 26.45 25.91 26.32 25.91 1700.0 25.54
2020-12-01 26.45 26.2 26.45 26.44 3100.0 26.06
2020-11-30 26.45 25.76 26.0 26.44 8000.0 26.06
2020-11-27 26.34 25.87 26.34 26.25 3500.0 25.87
2020-11-25 26.65 26.2 26.2 26.25 4300.0 25.87
2020-11-24 26.59 26.04 26.59 26.05 3800.0 25.67
2020-11-23 26.65 26.19 26.65 26.19 3300.0 25.81
2020-11-20 27.01 26.11 27.01 26.27 5100.0 25.89
2020-11-19 27.01 26.11 27.01 26.9 1000.0 26.51
2020-11-18 27.11 26.19 26.19 26.89 14500.0 26.5
2020-11-17 26.16 25.59 25.9 26.06 9100.0 25.68
2020-11-16 26.19 25.56 26.0 25.63 28000.0 25.26
2020-11-13 26.0 25.58 25.64 26.0 9700.0 25.62
2020-11-12 25.95 25.62 25.95 25.64 7700.0 25.27
2020-11-11 25.96 25.65 25.9 25.94 10800.0 25.56
2020-11-10 25.98 25.35 25.35 25.9 15900.0 25.53
2020-11-09 25.68 25.12 25.29 25.54 11700.0 25.17
2020-11-06 25.4 25.05 25.3 25.1 5700.0 24.74
2020-11-05 25.39 25.03 25.39 25.3 5500.0 24.93
2020-11-04 25.31 25.0 25.22 25.07 21000.0 24.71
2020-11-03 25.4 25.32 25.4 25.39 5200.0 25.02
2020-11-02 25.39 25.05 25.39 25.38 4000.0 25.01
2020-10-30 25.27 25.0 25.0 25.27 8700.0 24.9
2020-10-29 25.25 24.75 24.75 25.25 7900.0 24.88
2020-10-28 25.03 24.5 25.0 24.55 21800.0 24.19
2020-10-27 25.35 24.74 25.08 24.79 32800.0 24.43
2020-10-26 25.41 24.86 25.2 25.02 17200.0 24.66
2020-10-23 25.15 24.86 24.86 25.05 14300.0 24.69
2020-10-22 25.67 24.7 25.08 24.79 53400.0 24.43
2020-10-21 25.75 24.8 24.88 25.01 30200.0 24.65
2020-10-20 25.47 24.82 25.09 25.42 22800.0 25.05
2020-10-19 25.0 24.82 25.0 24.85 10500.0 24.49
2020-10-16 25.14 24.86 25.13 24.86 3000.0 24.5
2020-10-15 25.11 24.91 24.95 25.06 19000.0 24.7
2020-10-14 25.28 24.95 25.28 24.95 5900.0 24.59
2020-10-13 25.53 24.92 24.92 25.19 4000.0 24.83
2020-10-12 25.93 24.91 25.93 25.03 25800.0 24.66
2020-10-09 25.92 25.25 25.92 25.42 10900.0 25.05
2020-10-08 25.97 25.69 25.97 25.85 8700.0 25.48
2020-10-07 26.35 25.17 25.81 25.94 9800.0 25.56
2020-10-06 26.16 25.22 25.3 26.16 20700.0 25.78
2020-10-05 25.3 25.0 25.24 25.3 5000.0 24.93
2020-10-02 25.39 25.0 25.14 25.23 10300.0 24.87
2020-10-01 25.39 24.83 25.13 25.39 12100.0 25.02
2020-09-30 25.34 24.75 25.25 24.75 19100.0 24.39
2020-09-29 25.35 25.04 25.15 25.23 7600.0 24.87
2020-09-28 25.35 25.06 25.35 25.1 5800.0 24.74
2020-09-25 25.33 25.16 25.26 25.32 5500.0 24.95
2020-09-24 25.3 24.84 24.99 25.3 15100.0 24.93
2020-09-23 25.33 24.8 25.3 24.91 5900.0 24.55
2020-09-22 25.29 24.54 24.75 25.24 24200.0 24.87
2020-09-21 24.96 24.45 24.45 24.84 6900.0 24.48
2020-09-18 25.39 25.0 25.16 25.0 3300.0 24.64
2020-09-17 25.19 24.95 25.19 25.0 11800.0 24.64
2020-09-16 25.39 25.13 25.19 25.13 14400.0 24.77
2020-09-15 25.21 24.83 25.0 25.18 10500.0 24.82
2020-09-14 25.1 24.45 24.55 24.95 21900.0 24.59
2020-09-11 25.2 24.91 24.95 25.2 12800.0 24.47
2020-09-10 25.0 24.67 25.0 25.0 7800.0 24.27
2020-09-09 25.0 24.16 24.6 25.0 17700.0 24.27
2020-09-08 24.7 24.05 24.6 24.47 14100.0 23.76
2020-09-04 24.9 24.51 24.89 24.9 11300.0 24.17
2020-09-03 24.95 24.76 24.88 24.76 7500.0 24.04
2020-09-02 25.0 24.66 24.94 24.75 12900.0 24.03
2020-09-01 24.92 24.66 24.8 24.84 9500.0 24.12
2020-08-31 25.0 24.85 25.0 24.95 11000.0 24.22
2020-08-28 25.0 24.79 25.0 24.83 10500.0 24.11
2020-08-27 24.96 24.79 24.96 24.95 10100.0 24.22
2020-08-26 25.0 24.93 24.99 24.97 12000.0 24.24
2020-08-25 25.0 24.63 24.63 25.0 7900.0 24.27
2020-08-24 25.0 24.5 24.5 25.0 18600.0 24.27
2020-08-21 24.5 24.18 24.4 24.5 8900.0 23.79
2020-08-20 24.5 24.36 24.4 24.4 17700.0 23.69
2020-08-19 24.5 24.26 24.5 24.4 20500.0 23.69
2020-08-18 24.5 24.3 24.3 24.4 14300.0 23.69
2020-08-17 24.32 24.11 24.32 24.24 1800.0 23.54
2020-08-14 24.6 24.06 24.19 24.11 184500.0 23.41
2020-08-13 24.29 24.16 24.28 24.19 9000.0 23.49
2020-08-12 24.28 23.98 24.2 24.08 11900.0 23.38
2020-08-11 24.28 24.2 24.2 24.28 6400.0 23.57
2020-08-10 24.28 23.86 24.0 24.2 15000.0 23.5
2020-08-07 24.2 23.84 23.91 24.09 16900.0 23.39
2020-08-06 24.4 23.81 23.97 24.03 17200.0 23.33
2020-08-05 23.97 23.69 23.97 23.9 8700.0 23.2
2020-08-04 23.97 23.61 23.95 23.93 11700.0 23.23
2020-08-03 24.4 23.8 24.4 23.94 17400.0 23.24
2020-07-31 24.5 23.28 24.05 23.97 10200.0 23.27
2020-07-30 24.45 23.22 23.34 23.7 29900.0 23.01
2020-07-29 23.73 21.8 22.1 23.44 48400.0 22.76
2020-07-28 21.79 21.26 21.79 21.79 14200.0 21.16
2020-07-27 21.7 21.18 21.18 21.7 22400.0 21.07
2020-07-24 21.46 21.09 21.25 21.17 13000.0 20.56
2020-07-23 21.83 21.25 21.5 21.25 23500.0 20.63
2020-07-22 22.03 21.42 21.75 21.48 13800.0 20.85
2020-07-21 22.38 21.4 21.5 21.7 14500.0 21.07
2020-07-20 21.96 21.25 21.34 21.7 11900.0 21.07
2020-07-17 21.75 21.25 21.51 21.73 9700.0 21.1
2020-07-16 21.85 21.5 21.75 21.85 3500.0 21.21
2020-07-15 21.8 21.15 21.15 21.8 8700.0 21.17
2020-07-14 21.25 21.04 21.25 21.25 4900.0 20.63
2020-07-13 22.5 21.05 22.5 21.26 16900.0 20.64
2020-07-10 22.27 21.96 22.13 22.26 7200.0 21.61
2020-07-09 22.13 21.9 22.1 22.0 8200.0 21.36
2020-07-08 22.54 22.08 22.54 22.1 2700.0 21.46
2020-07-07 22.6 22.0 22.32 22.0 7600.0 21.36
2020-07-06 22.95 22.35 22.75 22.48 5200.0 21.83
2020-07-02 23.38 22.54 22.9 23.0 4000.0 22.33
2020-07-01 23.79 22.34 22.96 23.0 10400.0 22.33
2020-06-30 23.61 22.1 23.52 22.1 23600.0 21.46
2020-06-29 23.43 22.9 22.96 23.25 1800.0 22.57
2020-06-26 23.9 22.9 23.5 22.93 7500.0 22.26
2020-06-25 23.54 22.56 22.99 23.53 4500.0 22.84
2020-06-24 23.45 22.73 23.45 23.0 2800.0 22.33
2020-06-23 23.37 22.5 22.5 23.29 4800.0 22.61
2020-06-22 22.82 22.75 22.75 22.82 3300.0 22.16
2020-06-19 23.06 21.55 22.58 22.7 10100.0 22.04
2020-06-18 23.75 22.57 23.5 22.88 5400.0 22.21
2020-06-17 24.11 23.3 24.11 23.54 4900.0 22.85
2020-06-16 24.09 22.91 22.91 24.09 800.0 23.39
2020-06-15 23.53 22.42 23.5 22.61 3800.0 21.95
2020-06-12 23.74 22.41 23.19 22.41 4800.0 21.76
2020-06-11 24.4 23.17 24.05 23.62 7800.0 22.57
2020-06-10 24.5 24.05 24.26 24.49 9400.0 23.4
2020-06-09 24.4 23.99 24.25 24.4 13200.0 23.31
2020-06-08 24.4 24.11 24.37 24.4 5100.0 23.31
2020-06-05 24.75 23.9 24.0 24.45 24700.0 23.36
2020-06-04 23.99 23.75 23.75 23.99 7100.0 22.92
2020-06-03 23.75 23.46 23.75 23.6 3800.0 22.55
2020-06-02 23.75 23.47 23.75 23.47 13200.0 22.42
2020-06-01 23.7 23.68 23.69 23.7 2500.0 22.64
2020-05-29 23.7 23.25 23.36 23.5 15000.0 22.45
2020-05-28 23.5 22.89 22.9 23.5 10800.0 22.45
2020-05-27 22.85 22.52 22.78 22.77 3800.0 21.76
2020-05-26 22.87 22.03 22.5 22.79 7500.0 21.77
2020-05-22 22.49 22.01 22.49 22.33 1000.0 21.34
2020-05-21 22.75 20.84 21.75 22.33 6200.0 21.33
2020-05-20 22.9 21.85 22.0 22.73 16800.0 21.72
2020-05-19 22.49 21.99 22.49 21.99 700.0 21.01
2020-05-18 22.5 21.45 22.31 21.95 16600.0 20.97
2020-05-15 22.2 21.53 22.2 22.2 9200.0 21.21
2020-05-14 22.21 21.75 22.21 22.2 8400.0 21.21
2020-05-13 23.0 21.73 22.9 22.4 10700.0 21.4
2020-05-12 22.89 22.75 22.84 22.89 3000.0 21.87
2020-05-11 22.81 22.56 22.56 22.81 2000.0 21.79
2020-05-08 22.84 22.37 22.64 22.8 10700.0 21.78
2020-05-07 22.83 22.3 22.37 22.77 8300.0 21.75
2020-05-06 22.83 22.0 22.83 22.21 6700.0 21.22
2020-05-05 22.97 21.8 21.84 22.25 9300.0 21.26
2020-05-04 22.55 22.0 22.51 22.25 9800.0 21.26
2020-05-01 23.25 22.5 22.98 22.92 8400.0 21.9
2020-04-30 23.3 22.55 23.05 22.84 19100.0 21.82
2020-04-29 23.3 22.4 23.3 23.0 5900.0 21.98
2020-04-28 22.78 22.0 22.15 22.5 9800.0 21.5
2020-04-27 23.0 21.15 22.11 22.25 21200.0 21.26
2020-04-24 22.3 20.74 20.74 21.75 11400.0 20.78
2020-04-23 21.0 19.85 20.5 20.36 23100.0 19.45
2020-04-22 21.0 20.05 20.61 20.13 14500.0 19.23
2020-04-21 21.61 19.79 21.61 20.5 20300.0 19.59
2020-04-20 21.5 21.1 21.11 21.1 2300.0 20.16
2020-04-17 22.25 21.0 22.0 21.5 9000.0 20.54
2020-04-16 22.75 19.3 20.5 22.2 19900.0 21.21
2020-04-15 20.69 20.05 20.64 20.4 7100.0 19.49
2020-04-14 22.92 20.35 21.48 20.4 10400.0 19.49
2020-04-13 22.9 21.05 22.9 22.16 5500.0 21.17
2020-04-09 23.54 21.59 21.59 23.15 15000.0 22.12
2020-04-08 21.4 19.9 21.08 21.3 7800.0 20.35
2020-04-07 21.25 19.55 20.6 19.8 13600.0 18.92
2020-04-06 20.95 18.6 18.6 20.93 15000.0 20.0
2020-04-03 20.17 17.36 19.44 20.08 6800.0 19.19
2020-04-02 18.51 16.6 18.51 18.39 12000.0 17.57
2020-04-01 23.7 17.03 21.5 17.25 21500.0 16.48
2020-03-31 21.49 19.53 20.62 21.25 10000.0 20.3
2020-03-30 20.94 19.99 20.8 20.9 6700.0 19.97
2020-03-27 21.25 17.95 20.09 20.25 12300.0 19.35
2020-03-26 21.46 18.23 19.1 20.25 23200.0 19.35
2020-03-25 17.87 14.54 17.5 17.01 92700.0 16.25
2020-03-24 16.71 14.5 15.23 16.44 7000.0 15.71
2020-03-23 16.5 10.95 16.5 14.0 92600.0 13.38
2020-03-20 18.25 16.6 17.81 16.6 43400.0 15.86
2020-03-19 17.73 14.58 14.72 16.6 29400.0 15.86
2020-03-18 18.74 15.2 18.2 15.25 17300.0 14.57
2020-03-17 21.0 20.14 20.14 20.22 8100.0 19.32
2020-03-16 21.31 20.0 21.25 20.0 13000.0 19.11
2020-03-13 23.7 21.02 21.02 22.87 24300.0 21.85
2020-03-12 23.7 20.51 23.7 20.76 26000.0 19.84
2020-03-11 25.18 24.54 25.0 24.7 27800.0 23.24
2020-03-10 25.82 24.7 25.82 25.04 23900.0 23.56
2020-03-09 25.85 24.75 25.12 24.8 15100.0 23.34
2020-03-06 27.2 25.68 26.33 26.0 24700.0 24.46
2020-03-05 26.75 26.21 26.45 26.27 10300.0 24.72
2020-03-04 26.7 26.4 26.62 26.65 15500.0 25.08
2020-03-03 26.53 26.0 26.0 26.53 10300.0 24.96
2020-03-02 26.25 25.2 25.21 26.25 26800.0 24.7
2020-02-28 25.68 25.15 25.68 25.19 79200.0 23.7
2020-02-27 26.14 25.58 25.99 26.14 67700.0 24.6
2020-02-26 26.17 25.73 26.13 25.99 28700.0 24.46
2020-02-25 26.21 25.95 26.21 25.95 23900.0 24.42
2020-02-24 26.24 26.1 26.1 26.2 25800.0 24.65
2020-02-21 26.29 26.11 26.25 26.11 49400.0 24.57
2020-02-20 26.25 26.03 26.19 26.07 24200.0 24.53
2020-02-19 26.23 26.09 26.17 26.09 24900.0 24.55
2020-02-18 26.25 26.03 26.25 26.14 39500.0 24.6