Yahoo

Correo

U.S. markets closed

F S&P 500
5,163.50
+8.75(+0.17%)
F Dow Jones
38,898.00
+66.00(+0.17%)
F Nasdaq
18,031.75
+31.00(+0.17%)
E-mini Russell 2000 Index Futur
2,052.80
+7.00(+0.34%)
Petróleo
78.49
+0.38(+0.49%)
Oro
2,310.70
+2.10(+0.09%)

Merchants Bancorp (MBIN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

45.87

+2.85

(+6.62%)

Al cierre: 04:00PM EDT

45.87

0.00

(0.00%)

Fuera de horario:

04:20PM EDT

Periodo de tiempo:

05 may 2023 - 05 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	44.27	46.16	44.27	45.87	45.87	210,733
02 may 2024	42.32	43.60	42.00	43.02	43.02	225,600
01 may 2024	40.57	42.46	40.57	41.60	41.60	175,200
30 abr 2024	40.00	41.93	39.63	40.33	40.33	477,700
29 abr 2024	39.02	39.56	38.47	39.27	39.27	173,600
26 abr 2024	39.35	39.55	38.89	39.04	39.04	61,400
25 abr 2024	39.94	40.87	39.03	39.34	39.34	122,100
24 abr 2024	40.15	41.10	39.63	40.93	40.93	106,500
23 abr 2024	39.43	40.37	39.43	40.22	40.22	110,500
22 abr 2024	39.28	39.92	38.78	39.61	39.61	102,200
19 abr 2024	38.26	39.20	38.26	39.15	39.15	102,300
18 abr 2024	37.63	38.74	37.63	38.44	38.44	149,600
17 abr 2024	37.94	38.39	37.52	37.63	37.63	133,300
16 abr 2024	38.00	38.14	37.03	37.71	37.71	155,900
15 abr 2024	38.44	39.02	37.97	38.12	38.12	99,400
12 abr 2024	39.00	39.02	38.07	38.40	38.40	152,000
11 abr 2024	38.92	39.24	38.09	39.14	39.14	83,400
10 abr 2024	40.28	40.28	38.46	38.81	38.81	73,400
09 abr 2024	41.48	41.50	40.89	41.11	41.11	52,500
08 abr 2024	41.45	41.45	40.71	41.21	41.21	97,100
05 abr 2024	41.47	42.24	41.32	41.38	41.38	195,400
04 abr 2024	41.43	42.74	41.43	41.76	41.76	113,300
03 abr 2024	41.19	41.72	41.03	41.11	41.11	89,200
02 abr 2024	41.69	42.23	41.38	41.45	41.45	87,200
01 abr 2024	43.45	44.02	41.95	42.26	42.26	74,900
28 mar 2024	42.25	43.26	42.13	43.18	43.18	171,800
27 mar 2024	40.85	42.14	40.63	42.10	42.10	183,500
26 mar 2024	41.46	41.71	40.72	40.85	40.85	97,600
25 mar 2024	41.64	42.22	41.30	41.49	41.49	90,800
22 mar 2024	43.24	43.41	41.55	41.62	41.62	88,900
21 mar 2024	42.58	43.35	42.58	43.26	43.26	160,300
20 mar 2024	40.60	42.53	40.50	42.49	42.49	217,900
19 mar 2024	39.57	41.12	39.57	40.84	40.84	221,400
18 mar 2024	39.54	39.92	39.26	39.60	39.60	196,000
15 mar 2024	40.38	41.03	39.46	39.71	39.71	308,700
14 mar 2024	41.94	42.04	40.27	40.52	40.52	154,600
14 mar 2024	0.09 Dividendo
13 mar 2024	43.14	43.47	41.48	42.22	42.13	150,600
12 mar 2024	43.46	43.74	42.53	43.04	42.95	77,200
11 mar 2024	44.59	44.88	43.37	43.83	43.74	75,700
08 mar 2024	45.51	45.88	44.57	44.60	44.50	101,200
07 mar 2024	44.53	45.71	44.38	45.27	45.17	125,900
06 mar 2024	43.60	44.60	43.11	44.31	44.22	251,500
05 mar 2024	42.36	44.04	42.36	43.52	43.43	75,900
04 mar 2024	42.66	43.08	42.12	42.28	42.19	51,500
01 mar 2024	42.70	42.70	41.42	42.57	42.48	68,300
29 feb 2024	42.26	43.12	42.10	42.86	42.77	118,500
28 feb 2024	41.54	41.99	41.39	41.48	41.39	90,300
27 feb 2024	41.60	41.88	41.24	41.79	41.70	63,600
26 feb 2024	41.66	41.69	40.79	41.20	41.11	57,300
23 feb 2024	41.23	42.04	41.09	41.59	41.50	79,700
22 feb 2024	41.25	41.98	41.08	41.28	41.19	74,500
21 feb 2024	41.39	41.58	40.89	41.40	41.31	78,600
20 feb 2024	41.64	42.20	41.16	41.47	41.38	69,500
16 feb 2024	42.97	43.18	42.05	42.07	41.98	110,500
15 feb 2024	40.00	43.81	40.00	43.32	43.23	335,600
14 feb 2024	39.29	39.98	39.11	39.92	39.83	131,800
13 feb 2024	39.41	39.47	38.14	38.75	38.67	138,100
12 feb 2024	40.50	41.21	40.22	40.29	40.20	133,500
09 feb 2024	39.48	40.50	39.01	40.49	40.40	227,500
08 feb 2024	39.06	39.47	39.03	39.24	39.16	75,900
07 feb 2024	39.85	39.85	38.86	39.17	39.09	96,500
06 feb 2024	39.71	40.57	39.40	39.78	39.70	120,100
05 feb 2024	40.88	41.06	39.36	39.81	39.73	134,800
02 feb 2024	41.87	42.21	40.83	41.16	41.07	134,600
01 feb 2024	44.10	44.26	41.84	42.17	42.08	115,500
31 ene 2024	46.02	46.02	43.70	43.74	43.65	138,400
30 ene 2024	46.43	48.68	45.46	45.84	45.74	227,000
29 ene 2024	43.50	44.05	42.75	43.92	43.83	105,800
26 ene 2024	43.83	44.27	43.25	43.50	43.41	195,100
25 ene 2024	43.17	44.03	42.72	43.54	43.45	135,200
24 ene 2024	43.85	44.09	43.40	43.60	43.51	73,900
23 ene 2024	43.10	43.41	42.53	43.11	43.02	83,300
22 ene 2024	42.07	43.10	42.04	43.09	43.00	84,100
19 ene 2024	40.81	41.45	39.93	41.37	41.28	76,500
18 ene 2024	40.58	40.72	40.00	40.52	40.43	97,300
17 ene 2024	39.83	40.46	38.45	40.07	39.98	82,900
16 ene 2024	41.18	41.18	40.32	40.39	40.30	70,800
12 ene 2024	42.04	42.28	40.93	41.31	41.23	65,300
11 ene 2024	42.15	43.18	41.20	41.73	41.64	93,000
10 ene 2024	41.59	42.19	41.50	42.13	42.04	53,300
09 ene 2024	41.77	41.96	40.41	41.85	41.76	67,900
08 ene 2024	41.37	42.25	41.27	42.23	42.14	122,800
05 ene 2024	40.03	41.41	40.03	41.27	41.18	150,600
04 ene 2024	40.52	40.74	40.28	40.31	40.22	106,700
03 ene 2024	41.42	41.47	40.19	40.27	40.18	124,700
02 ene 2024	42.06	42.34	41.38	41.62	41.53	99,400
29 dic 2023	43.11	43.11	42.45	42.58	42.49	89,800
28 dic 2023	43.45	43.89	43.15	43.24	43.15	60,900
27 dic 2023	43.20	43.49	42.93	43.31	43.22	106,700
26 dic 2023	42.26	43.34	42.01	43.19	43.10	100,100
22 dic 2023	42.30	42.50	41.67	41.88	41.79	93,400
21 dic 2023	41.58	42.04	41.57	41.92	41.83	181,900
20 dic 2023	41.83	42.68	41.33	41.33	41.24	157,600
19 dic 2023	40.75	41.71	40.48	41.71	41.62	239,600
18 dic 2023	40.22	40.65	39.53	40.48	40.39	163,700
15 dic 2023	40.16	40.98	39.52	40.25	40.16	244,100
14 dic 2023	39.82	40.35	39.40	39.99	39.90	165,800
14 dic 2023	0.08 Dividendo
13 dic 2023	37.43	39.15	37.43	39.12	38.96	175,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,163.50+8.75(+0.17%)

F Dow Jones38,898.00+66.00(+0.17%)

F Nasdaq18,031.75+31.00(+0.17%)

E-mini Russell 2000 Index Futur2,052.80+7.00(+0.34%)

Petróleo78.49+0.38(+0.49%)

Oro2,310.70+2.10(+0.09%)

Merchants Bancorp (MBIN)

F S&P 500
5,163.50
+8.75(+0.17%)

F Dow Jones
38,898.00
+66.00(+0.17%)

F Nasdaq
18,031.75
+31.00(+0.17%)

E-mini Russell 2000 Index Futur
2,052.80
+7.00(+0.34%)

Petróleo
78.49
+0.38(+0.49%)

Oro
2,310.70
+2.10(+0.09%)