Mercantile Bank Corp (NQ: MBWM )

35.34 -0.38 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.71 16.29 15.71 16.25 105,152 +0.54(+3.42%)
Jan 28, 2016 15.79 16.08 15.52 15.71 46,531 +0.20(+1.27%)
Jan 27, 2016 15.38 16.14 15.24 15.52 68,338 +0.04(+0.24%)
Jan 26, 2016 15.35 15.55 15.29 15.48 51,153 +0.28(+1.87%)
Jan 25, 2016 15.41 15.57 15.17 15.20 53,641 -0.27(-1.74%)
Jan 22, 2016 15.52 15.66 15.21 15.47 75,931 -0.03(-0.19%)
Jan 21, 2016 15.74 15.92 15.39 15.49 70,855 -0.15(-0.98%)
Jan 20, 2016 15.84 15.84 15.15 15.65 88,632 -0.49(-3.06%)
Jan 19, 2016 17.36 17.43 15.84 16.14 104,283 +0.36(+2.26%)
Jan 15, 2016 16.22 15.79 15.79 15.79 48,548 -0.57(-3.47%)
Jan 14, 2016 16.42 16.69 16.29 16.35 43,423 +0.11(+0.67%)
Jan 13, 2016 16.75 16.76 16.12 16.24 76,972 -0.47(-2.78%)
Jan 12, 2016 17.04 17.04 16.44 16.71 50,123 -0.22(-1.29%)
Jan 11, 2016 16.81 17.07 16.51 16.93 39,636 +0.27(+1.62%)
Jan 08, 2016 17.05 17.14 16.57 16.66 48,419 -0.33(-1.93%)
Jan 07, 2016 17.25 17.41 16.98 16.99 50,943 -0.52(-2.95%)
Jan 06, 2016 17.19 17.59 17.19 17.50 40,552 +0.10(+0.59%)
Jan 05, 2016 17.27 17.55 17.20 17.40 42,548 +0.23(+1.31%)
Jan 04, 2016 17.52 17.72 16.94 17.17 86,771 -0.67(-3.75%)
Dec 31, 2015 18.10 17.84 17.84 17.84 58,588 -0.25(-1.37%)
Dec 30, 2015 18.10 18.39 18.08 18.09 36,249 -0.07(-0.36%)
Dec 29, 2015 18.33 18.54 17.93 18.16 56,201 -0.04(-0.20%)
Dec 28, 2015 18.19 18.35 17.92 18.19 19,239 -0.09(-0.52%)
Dec 24, 2015 18.25 18.29 18.29 18.29 11,415 +0.15(+0.80%)
Dec 23, 2015 18.26 18.38 17.83 18.14 31,481 -0.01(-0.04%)
Dec 22, 2015 17.87 18.16 17.58 18.15 32,388 +0.28(+1.59%)
Dec 21, 2015 18.13 18.23 17.66 17.86 41,848 -0.21(-1.17%)
Dec 18, 2015 18.48 18.65 18.02 18.08 126,734 -0.51(-2.74%)
Dec 17, 2015 18.47 18.71 18.45 18.58 39,964 +0.12(+0.67%)
Dec 16, 2015 18.40 18.64 18.21 18.46 83,825 +0.15(+0.79%)
Dec 15, 2015 17.60 18.50 17.39 18.32 39,431 +0.62(+3.49%)
Dec 14, 2015 17.45 17.92 17.45 17.70 47,591 +0.12(+0.66%)
Dec 11, 2015 17.59 17.81 16.93 17.58 55,183 -0.30(-1.67%)
Dec 10, 2015 17.89 18.12 17.78 17.88 42,453 -0.06(-0.32%)
Dec 09, 2015 18.25 18.28 17.84 17.94 38,361 -0.33(-1.79%)
Dec 08, 2015 18.23 18.50 18.23 18.26 21,920 -0.09(-0.51%)
Dec 07, 2015 18.58 18.64 18.21 18.36 34,472 -0.34(-1.82%)
Dec 04, 2015 18.39 18.83 17.85 18.70 45,664 +0.33(+1.81%)
Dec 03, 2015 18.56 18.99 18.34 18.37 35,404 -0.18(-0.97%)
Dec 02, 2015 18.72 18.76 18.38 18.55 28,199 -0.20(-1.04%)
Dec 01, 2015 18.79 18.96 18.19 18.74 55,993 +0.04(+0.23%)
Nov 30, 2015 18.63 18.92 18.51 18.70 59,248 +0.07(+0.39%)
Nov 27, 2015 18.45 18.69 18.35 18.63 13,508 +0.15(+0.82%)
Nov 25, 2015 18.28 18.47 18.47 18.47 20,891 +0.12(+0.63%)
Nov 24, 2015 18.24 18.55 18.08 18.36 58,397 -0.08(-0.43%)
Nov 23, 2015 18.08 18.47 18.03 18.44 69,665 +0.36(+2.00%)
Nov 20, 2015 18.26 18.26 17.93 18.08 63,991 -0.09(-0.52%)
Nov 19, 2015 18.13 18.37 18.00 18.17 50,864 -0.02(-0.12%)
Nov 18, 2015 17.97 18.20 17.77 18.19 59,937 +0.34(+1.90%)
Nov 17, 2015 17.72 18.06 17.55 17.85 60,811 +0.30(+1.73%)
Nov 16, 2015 17.35 17.59 17.33 17.55 35,044 +0.14(+0.79%)
Nov 13, 2015 17.46 17.48 17.21 17.41 55,095 -0.08(-0.45%)
Nov 12, 2015 17.47 17.69 17.33 17.49 45,732 -0.16(-0.90%)
Nov 11, 2015 17.46 17.93 17.46 17.65 88,388 +0.20(+1.12%)
Nov 10, 2015 17.25 17.54 17.10 17.46 43,196 +0.33(+1.90%)
Nov 09, 2015 17.25 17.25 17.07 17.13 36,741 -0.10(-0.59%)
Nov 06, 2015 16.51 17.26 16.47 17.23 72,293 +0.80(+4.84%)
Nov 05, 2015 16.23 16.47 16.23 16.44 60,976 +0.16(+0.98%)
Nov 04, 2015 16.36 16.39 16.13 16.28 54,280 -0.08(-0.49%)
Nov 03, 2015 16.36 16.37 16.27 16.36 35,461 +0.02(+0.13%)
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.