MBINM Historische Daten - Merchants Bancorp Depository Shs Repr 1/40th 8.25% Non-Cum Perp Red Pfd Rg Shs Series D | Makkler

MBINM Historische Daten - Merchants Bancorp Depository Shs Repr 1/40th 8.25% Non-Cum Perp Red Pfd Rg Shs Series D | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	$25,52	-0,60 %	$25,63	$25,63	$25,48	5,54K
2026-09-30	$25,67	+0,94 %	$25,42	$25,78	$25,35	28,70K
2026-09-29	$25,43	+0,32 %	$25,34	$25,45	$25,34	9,30K
2026-09-28	$25,35	+0,20 %	$25,38	$25,50	$25,34	5,20K
2026-09-25	$25,30	-0,12 %	$25,35	$25,38	$25,30	16,80K
2026-09-24	$25,33	-0,16 %	$25,33	$25,41	$25,30	5,60K
2026-09-23	$25,37	+0,32 %	$25,30	$25,39	$25,30	1,10K
2026-09-22	$25,29	-0,53 %	$25,37	$25,37	$25,29	15,80K
2026-09-21	$25,42	-0,02 %	$25,43	$25,59	$25,32	7,60K
2026-09-18	$25,43	+0,16 %	$25,38	$25,43	$25,32	5,10K
2026-09-17	$25,39	0,00 %	$25,41	$25,55	$25,30	11,40K
2026-09-16	$25,39	-0,12 %	$25,25	$25,42	$25,25	9,40K
2026-09-15	$25,42	-0,94 %	$25,60	$25,70	$25,18	8,30K
2026-09-14	$25,66	-0,25 %	$25,70	$25,70	$25,65	2,60K
2026-09-11	$25,73	+0,02 %	$25,65	$25,76	$25,65	2,40K
2026-09-10	$25,72	+0,16 %	$25,63	$25,72	$25,63	2,30K
2026-09-09	$25,68	-0,04 %	$25,62	$25,79	$25,62	4,80K
2026-09-08	$25,69	+0,67 %	$25,60	$25,69	$25,60	4,60K
2026-09-04	$25,52	-0,58 %	$25,67	$25,68	$25,51	8,50K
2026-09-03	$25,67	-0,04 %	$25,67	$25,68	$25,67	16,20K
2026-09-02	$25,68	+0,14 %	$25,68	$25,68	$25,67	3,20K
2026-09-01	$25,65	+0,25 %	$25,60	$25,69	$25,60	9,20K
2026-08-31	$25,58	+0,04 %	$25,58	$25,69	$25,57	10,80K
2026-08-28	$25,57	-0,23 %	$25,61	$25,61	$25,57	9,50K
2026-08-27	$25,63	+0,12 %	$25,69	$25,69	$25,61	7,60K
2026-08-26	$25,60	-0,08 %	$25,64	$25,64	$25,60	1,00K
2026-08-25	$25,62	0,00 %	$25,62	$25,62	$25,62	0
2026-08-24	$25,62	+0,29 %	$25,60	$25,69	$25,54	9,80K
2026-08-21	$25,55	-0,02 %	$25,47	$25,60	$25,46	1,80K
2026-08-20	$25,55	-0,20 %	$25,50	$25,59	$25,50	4,80K
2026-08-19	$25,60	+0,20 %	$25,52	$25,60	$25,52	3,70K
2026-08-18	$25,55	-0,04 %	$25,56	$25,60	$25,55	2,30K
2026-08-17	$25,56	-0,27 %	$25,56	$25,59	$25,56	2,60K
2026-08-14	$25,63	-0,07 %	$25,53	$25,64	$25,53	4,50K
2026-08-13	$25,65	+0,44 %	$25,61	$25,66	$25,56	6,30K
2026-08-12	$25,53	-0,12 %	$25,52	$25,61	$25,46	1,50K
2026-08-11	$25,57	-0,12 %	$25,52	$25,63	$25,50	3,50K
2026-08-10	$25,59	+0,27 %	$25,57	$25,64	$25,50	5,70K
2026-08-07	$25,52	-0,18 %	$25,61	$25,61	$25,52	5,10K
2026-08-06	$25,57	-0,12 %	$25,55	$25,57	$25,55	1,60K
2026-08-05	$25,60	+0,08 %	$25,60	$25,64	$25,60	2,10K
2026-08-04	$25,58	+0,04 %	$25,51	$25,58	$25,51	2,30K
2026-08-03	$25,57	-0,39 %	$25,53	$25,66	$25,46	6,30K
2026-07-31	$25,67	+0,49 %	$25,51	$25,67	$25,51	9,90K
2026-07-30	$25,55	+0,06 %	$25,55	$25,59	$25,48	1,50K
2026-07-29	$25,53	+0,47 %	$25,41	$25,64	$25,41	6,00K
2026-07-28	$25,41	+0,24 %	$25,36	$25,48	$25,36	4,90K
2026-07-27	$25,35	-0,24 %	$25,30	$25,49	$25,30	4,30K
2026-07-24	$25,41	-0,51 %	$25,46	$25,47	$25,41	3,40K
2026-07-23	$25,54	-0,23 %	$25,68	$25,68	$25,52	9,90K
2026-07-22	$25,60	-0,39 %	$25,68	$25,72	$25,54	3,30K
2026-07-21	$25,70	+0,27 %	$25,60	$25,73	$25,48	14,00K
2026-07-20	$25,63	+0,27 %	$25,60	$25,73	$25,45	9,20K
2026-07-17	$25,56	+0,51 %	$25,39	$25,56	$25,36	3,60K
2026-07-16	$25,43	-0,04 %	$25,43	$25,48	$25,43	2,90K
2026-07-15	$25,44	+0,28 %	$25,37	$25,48	$25,37	6,70K
2026-07-14	$25,37	-0,12 %	$25,50	$25,50	$25,37	1,20K
2026-07-13	$25,40	-0,22 %	$25,36	$25,43	$25,36	2,30K
2026-07-10	$25,45	+0,10 %	$25,45	$25,50	$25,42	3,00K
2026-07-09	$25,43	+0,24 %	$25,40	$25,43	$25,40	1,50K
2026-07-08	$25,37	-0,16 %	$25,38	$25,49	$25,36	3,00K
2026-07-07	$25,41	+0,24 %	$25,29	$25,50	$25,29	7,90K
2026-07-06	$25,35	+1,00 %	$25,34	$25,35	$25,25	2,50K
2026-07-02	$25,10	-0,99 %	$25,34	$25,34	$25,10	800
2026-07-01	$25,35	+1,00 %	$25,22	$25,35	$25,11	4,50K
2026-06-30	$25,10	-0,06 %	$25,17	$25,23	$25,05	62,30K
2026-06-29	$25,11	+0,30 %	$25,05	$25,14	$25,05	3,30K
2026-06-26	$25,04	+0,12 %	$24,99	$25,14	$24,95	7,70K
2026-06-25	$25,01	-0,28 %	$25,07	$25,32	$24,78	17,50K
2026-06-24	$25,08	-0,32 %	$25,16	$25,17	$25,06	27,50K
2026-06-23	$25,16	-0,32 %	$25,21	$25,34	$25,15	16,80K
2026-06-22	$25,24	-0,08 %	$25,27	$25,36	$25,24	6,10K
2026-06-18	$25,26	-0,16 %	$25,26	$25,26	$25,25	9,20K
2026-06-17	$25,30	+0,04 %	$25,26	$25,30	$25,25	3,20K
2026-06-16	$25,29	-0,24 %	$25,37	$25,37	$25,28	2,10K
2026-06-15	$25,35	-0,86 %	$25,57	$25,57	$25,26	16,70K
2026-06-12	$25,57	-0,43 %	$25,70	$25,70	$25,55	2,50K
2026-06-11	$25,68	+0,27 %	$25,60	$25,68	$25,60	4,40K
2026-06-10	$25,61	+0,83 %	$25,40	$25,63	$25,40	9,50K
2026-06-09	$25,40	-0,47 %	$25,60	$25,60	$25,38	4,80K
2026-06-08	$25,52	-0,23 %	$25,60	$25,60	$25,25	7,60K
2026-06-05	$25,58	-0,66 %	$25,70	$25,84	$25,58	6,20K
2026-06-04	$25,75	+0,31 %	$25,68	$25,80	$25,62	13,70K
2026-06-03	$25,67	-0,12 %	$25,62	$25,70	$25,61	6,10K
2026-06-02	$25,70	+0,31 %	$25,62	$25,70	$25,62	12,40K
2026-06-01	$25,62	+0,67 %	$25,62	$25,75	$25,59	11,60K
2026-05-29	$25,45	-1,17 %	$25,66	$25,68	$25,45	9,40K
2026-05-28	$25,75	0,00 %	$25,78	$25,83	$25,68	8,40K
2026-05-27	$25,75	+0,08 %	$25,70	$25,86	$25,68	26,00K
2026-05-26	$25,73	+0,19 %	$25,72	$25,74	$25,60	4,60K