Mercantile Bank Corp (NQ: MBWM )

33.99 USD -1.06 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 33.41 33.50 32.65 32.77 47,100 -0.71(-2.12%)
Jan 30, 2020 33.08 33.56 32.93 33.48 74,562 +0.19(+0.57%)
Jan 29, 2020 33.72 33.77 33.22 33.29 32,402 -0.46(-1.36%)
Jan 28, 2020 33.98 33.98 33.52 33.75 26,518 +0.00(+0.00%)
Jan 27, 2020 33.52 34.04 33.52 33.75 28,874 -0.27(-0.79%)
Jan 24, 2020 34.72 34.72 33.87 34.02 39,300 -0.68(-1.96%)
Jan 23, 2020 34.72 35.13 34.16 34.70 50,543 -0.10(-0.29%)
Jan 22, 2020 35.23 35.60 34.73 34.80 45,618 -0.18(-0.51%)
Jan 21, 2020 37.03 37.15 34.91 34.98 47,300 -0.46(-1.30%)
Jan 17, 2020 35.85 35.86 35.26 35.44 38,200 -0.12(-0.34%)
Jan 16, 2020 35.14 35.77 35.08 35.56 23,148 +0.50(+1.43%)
Jan 15, 2020 35.26 35.26 34.64 35.06 32,451 -0.33(-0.93%)
Jan 14, 2020 35.72 35.93 35.27 35.39 31,469 -0.40(-1.12%)
Jan 13, 2020 35.29 35.96 35.29 35.79 46,223 +0.55(+1.56%)
Jan 10, 2020 35.56 35.95 35.01 35.24 25,600 -0.35(-0.98%)
Jan 09, 2020 35.69 36.15 35.35 35.59 24,310 +0.09(+0.25%)
Jan 08, 2020 35.40 35.62 35.31 35.50 25,266 +0.34(+0.97%)
Jan 07, 2020 35.42 35.69 35.01 35.16 22,160 -0.50(-1.40%)
Jan 06, 2020 35.80 35.88 35.02 35.66 23,350 -0.33(-0.92%)
Jan 03, 2020 35.94 36.11 35.51 35.99 26,400 -0.29(-0.80%)
Jan 02, 2020 36.49 36.49 36.00 36.28 27,625 -0.19(-0.52%)
Dec 31, 2019 36.48 36.61 36.13 36.47 26,300 +0.04(+0.11%)
Dec 30, 2019 36.71 36.90 36.30 36.43 19,508 -0.25(-0.68%)
Dec 27, 2019 36.72 36.72 36.38 36.68 24,800 +0.08(+0.22%)
Dec 26, 2019 36.75 36.95 36.45 36.60 22,917 -0.16(-0.44%)
Dec 24, 2019 36.70 36.81 35.17 36.76 10,500 +0.09(+0.25%)
Dec 23, 2019 36.80 36.92 36.37 36.67 31,469 -0.11(-0.30%)
Dec 20, 2019 36.53 37.32 36.51 36.78 66,100 +0.14(+0.38%)
Dec 19, 2019 36.82 36.88 36.38 36.64 33,897 -0.27(-0.73%)
Dec 18, 2019 37.30 37.30 36.74 36.91 38,727 -0.13(-0.35%)
Dec 17, 2019 36.91 37.21 36.72 37.04 36,955 +0.22(+0.60%)
Dec 16, 2019 36.51 36.97 36.30 36.82 48,103 +0.52(+1.43%)
Dec 13, 2019 36.38 36.50 35.68 36.30 33,000 +0.00(+0.00%)
Dec 12, 2019 35.52 36.40 35.52 36.30 36,373 +0.77(+2.17%)
Dec 11, 2019 35.62 35.67 35.33 35.53 21,906 +0.05(+0.14%)
Dec 10, 2019 35.21 35.62 35.04 35.48 32,410 +0.34(+0.97%)
Dec 09, 2019 35.19 35.39 35.05 35.14 17,578 -0.14(-0.40%)
Dec 06, 2019 35.21 35.60 35.10 35.28 40,200 +0.24(+0.68%)
Dec 05, 2019 34.78 35.07 34.75 35.04 20,309 +0.01(+0.03%)
Dec 04, 2019 34.89 35.25 34.79 35.03 32,414 +0.30(+0.86%)
Dec 03, 2019 34.85 34.88 34.34 34.73 35,944 -0.35(-1.00%)
Dec 02, 2019 35.39 35.61 35.03 35.08 26,453 -0.17(-0.48%)
Nov 29, 2019 35.49 35.50 35.22 35.25 9,700 -0.24(-0.68%)
Nov 27, 2019 35.61 35.80 35.34 35.49 26,400 +0.09(+0.25%)
Nov 26, 2019 35.68 36.01 35.34 35.40 32,645 -0.35(-0.98%)
Nov 25, 2019 35.28 35.92 35.28 35.75 37,271 +0.55(+1.56%)
Nov 22, 2019 35.28 35.46 35.13 35.20 41,100 -0.09(-0.26%)
Nov 21, 2019 35.68 35.73 34.91 35.29 44,981 -0.24(-0.68%)
Nov 20, 2019 35.12 35.61 34.83 35.53 83,496 +0.32(+0.91%)
Nov 19, 2019 35.26 35.49 34.86 35.21 63,033 +0.21(+0.60%)
Nov 18, 2019 35.50 35.70 34.99 35.00 71,587 -0.55(-1.55%)
Nov 15, 2019 35.82 35.97 35.40 35.55 28,500 -0.01(-0.03%)
Nov 14, 2019 36.06 36.06 35.30 35.56 37,250 +0.02(+0.06%)
Nov 13, 2019 35.79 35.79 35.39 35.54 34,537 -0.50(-1.39%)
Nov 12, 2019 36.69 36.69 35.88 36.04 35,646 -0.09(-0.25%)
Nov 11, 2019 36.16 36.32 35.95 36.13 28,279 -0.19(-0.52%)
Nov 08, 2019 36.22 36.59 36.05 36.32 27,300 +0.14(+0.39%)
Nov 07, 2019 36.39 36.48 36.03 36.18 36,586 +0.19(+0.53%)
Nov 06, 2019 36.00 36.17 35.54 35.99 41,039 -0.07(-0.19%)
Nov 05, 2019 36.15 36.40 35.88 36.06 53,195 +0.15(+0.42%)
Nov 04, 2019 35.81 36.21 35.61 35.91 37,036 +0.32(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.