MBINN Historische Daten - Merchants Bancorp Depositary Shs Repr 1/40th 6% Non-Cum Perp Red Pfd Rg Shs Series C | Makkler

MBINN Historische Daten - Merchants Bancorp Depositary Shs Repr 1/40th 6% Non-Cum Perp Red Pfd Rg Shs Series C | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	$19,04	+0,16 %	$19,08	$19,15	$18,75	5,08K
2026-09-30	$19,01	+0,69 %	$18,95	$19,10	$18,65	18,90K
2026-09-29	$18,88	-1,07 %	$19,15	$19,19	$18,85	12,30K
2026-09-28	$19,08	-0,08 %	$19,19	$19,25	$18,81	9,70K
2026-09-25	$19,10	-1,95 %	$19,13	$19,40	$19,10	6,80K
2026-09-24	$19,48	-0,66 %	$19,75	$19,75	$19,41	11,20K
2026-09-23	$19,61	-0,46 %	$19,63	$19,77	$19,50	17,50K
2026-09-22	$19,70	-1,30 %	$19,94	$19,98	$19,70	10,30K
2026-09-21	$19,96	-0,10 %	$19,78	$19,96	$19,71	2,40K
2026-09-18	$19,98	+0,45 %	$20,00	$20,00	$19,63	1,40K
2026-09-17	$19,89	+0,35 %	$19,95	$19,98	$19,53	6,70K
2026-09-16	$19,82	+0,97 %	$19,72	$19,82	$19,68	2,70K
2026-09-15	$19,63	-1,46 %	$19,44	$19,70	$19,41	12,00K
2026-09-14	$19,92	-0,45 %	$20,10	$20,10	$19,52	5,70K
2026-09-11	$20,01	+0,05 %	$20,07	$20,09	$20,00	3,30K
2026-09-10	$20,00	+0,25 %	$19,97	$20,10	$19,80	5,60K
2026-09-09	$19,95	-0,45 %	$19,99	$20,08	$19,95	7,10K
2026-09-08	$20,04	-0,05 %	$20,09	$20,09	$19,93	7,60K
2026-09-04	$20,05	+0,30 %	$19,95	$20,05	$19,95	3,10K
2026-09-03	$19,99	+0,45 %	$19,94	$19,99	$19,92	3,80K
2026-09-02	$19,90	-0,25 %	$19,92	$19,97	$19,85	2,40K
2026-09-01	$19,95	+0,15 %	$19,85	$19,95	$19,80	37,50K
2026-08-31	$19,92	-0,40 %	$19,99	$20,03	$19,71	15,60K
2026-08-28	$20,00	+0,10 %	$20,04	$20,04	$19,90	10,10K
2026-08-27	$19,98	-0,25 %	$19,97	$20,05	$19,97	6,40K
2026-08-26	$20,03	-0,15 %	$20,05	$20,05	$19,92	5,40K
2026-08-25	$20,06	0,00 %	$20,06	$20,07	$19,97	3,50K
2026-08-24	$20,06	+0,70 %	$19,92	$20,06	$19,92	6,30K
2026-08-21	$19,92	-0,60 %	$20,07	$20,07	$19,90	6,00K
2026-08-20	$20,04	-0,30 %	$20,10	$20,10	$20,00	3,60K
2026-08-19	$20,10	+0,50 %	$20,08	$20,10	$19,94	10,90K
2026-08-18	$20,00	+0,30 %	$20,02	$20,06	$19,89	8,50K
2026-08-17	$19,94	-0,30 %	$19,99	$19,99	$19,88	17,50K
2026-08-14	$20,00	-0,02 %	$20,05	$20,05	$19,90	7,70K
2026-08-13	$20,00	-0,47 %	$20,01	$20,09	$19,94	6,40K
2026-08-12	$20,10	+0,45 %	$20,11	$20,11	$20,00	5,30K
2026-08-11	$20,01	-0,05 %	$20,11	$20,14	$20,00	4,90K
2026-08-10	$20,02	-0,15 %	$20,15	$20,15	$19,95	5,20K
2026-08-07	$20,05	+0,55 %	$20,14	$20,14	$19,93	4,20K
2026-08-06	$19,94	-0,99 %	$20,06	$20,22	$19,94	12,10K
2026-08-05	$20,14	-0,41 %	$20,33	$20,33	$20,03	6,70K
2026-08-04	$20,22	+0,36 %	$20,29	$20,29	$20,04	3,40K
2026-08-03	$20,15	+0,40 %	$20,18	$20,22	$19,94	1,30K
2026-07-31	$20,07	-0,59 %	$20,15	$20,25	$20,06	26,10K
2026-07-30	$20,19	-0,05 %	$19,97	$20,19	$19,97	3,70K
2026-07-29	$20,20	+0,45 %	$20,00	$20,20	$20,00	4,30K
2026-07-28	$20,11	+0,15 %	$19,98	$20,20	$19,98	4,10K
2026-07-27	$20,08	-0,25 %	$20,19	$20,19	$19,95	3,70K
2026-07-24	$20,13	-0,09 %	$20,13	$20,17	$20,07	3,40K
2026-07-23	$20,15	-0,10 %	$20,17	$20,20	$19,93	6,70K
2026-07-22	$20,17	-0,25 %	$20,20	$20,25	$20,03	8,10K
2026-07-21	$20,22	+0,05 %	$20,10	$20,22	$20,10	6,50K
2026-07-20	$20,21	+0,15 %	$20,25	$20,25	$20,21	2,90K
2026-07-17	$20,18	-0,20 %	$20,21	$20,55	$20,18	4,40K
2026-07-16	$20,22	+0,55 %	$20,02	$20,22	$20,02	2,10K
2026-07-15	$20,11	+0,90 %	$20,10	$20,12	$20,00	5,20K
2026-07-14	$19,93	-0,70 %	$20,00	$20,15	$19,93	5,80K
2026-07-13	$20,07	+0,65 %	$19,93	$20,10	$19,93	3,70K
2026-07-10	$19,94	-0,75 %	$20,08	$20,08	$19,93	3,70K
2026-07-09	$20,09	-0,20 %	$20,15	$20,15	$19,97	3,30K
2026-07-08	$20,13	+0,70 %	$19,99	$20,13	$19,90	13,00K
2026-07-07	$19,99	-0,45 %	$20,13	$20,13	$19,99	4,20K
2026-07-06	$20,08	+0,60 %	$20,04	$20,21	$19,90	26,90K
2026-07-02	$19,96	+0,25 %	$19,90	$20,15	$19,90	8,80K
2026-07-01	$19,91	+1,58 %	$19,77	$20,13	$19,77	10,20K
2026-06-30	$19,60	-2,73 %	$20,24	$20,35	$19,51	49,30K
2026-06-29	$20,15	+0,80 %	$20,07	$20,25	$19,82	10,40K
2026-06-26	$19,99	+0,05 %	$20,02	$20,05	$19,83	5,40K
2026-06-25	$19,98	-1,28 %	$20,17	$20,25	$19,75	12,50K
2026-06-24	$20,24	-0,05 %	$20,15	$20,28	$20,15	3,50K
2026-06-23	$20,25	-0,15 %	$20,12	$20,28	$20,00	4,00K
2026-06-22	$20,28	+0,10 %	$20,27	$20,30	$20,01	5,40K
2026-06-18	$20,26	-0,88 %	$20,28	$20,44	$20,23	11,40K
2026-06-17	$20,44	+1,04 %	$20,35	$20,55	$20,22	2,30K
2026-06-16	$20,23	-0,10 %	$20,24	$20,24	$20,01	6,10K
2026-06-15	$20,25	-0,12 %	$19,90	$20,48	$19,90	5,10K
2026-06-12	$20,27	+0,07 %	$20,35	$20,63	$20,27	9,50K
2026-06-11	$20,26	-0,49 %	$20,56	$20,82	$20,20	31,10K
2026-06-10	$20,36	-0,93 %	$20,65	$20,70	$20,36	9,50K
2026-06-09	$20,55	-1,15 %	$20,55	$20,78	$20,34	12,30K
2026-06-08	$20,79	+1,46 %	$20,69	$20,80	$20,50	15,20K
2026-06-05	$20,49	-0,49 %	$20,22	$20,60	$20,22	2,70K
2026-06-04	$20,59	+0,34 %	$20,57	$20,65	$20,22	5,70K
2026-06-03	$20,52	-0,56 %	$20,80	$20,80	$20,52	4,00K
2026-06-02	$20,64	+0,32 %	$20,61	$20,72	$20,40	10,50K
2026-06-01	$20,57	+0,73 %	$20,67	$20,67	$20,27	10,10K
2026-05-29	$20,42	-1,87 %	$20,74	$20,87	$20,37	16,10K
2026-05-28	$20,81	+0,63 %	$20,68	$20,98	$20,41	3,10K
2026-05-27	$20,68	+0,93 %	$20,85	$20,85	$20,36	13,80K
2026-05-26	$20,49	+1,94 %	$20,45	$20,50	$20,16	7,80K