Mercantile Bank Corp (NQ: MBWM )

45.27 +0.32 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 31.24 31.24 30.74 30.88 21,935 -0.12(-0.38%)
Oct 28, 2021 30.85 31.04 30.35 30.99 36,350 +0.46(+1.50%)
Oct 27, 2021 31.23 31.22 30.30 30.54 34,860 -0.95(-3.02%)
Oct 26, 2021 31.67 31.76 31.49 36,932 -0.12(-0.37%)
Oct 25, 2021 32.03 32.07 31.36 31.61 39,003 -0.35(-1.10%)
Oct 22, 2021 31.96 32.14 31.78 31.96 27,327 -0.01(-0.03%)
Oct 21, 2021 32.09 32.12 31.68 31.96 33,676 -0.05(-0.17%)
Oct 20, 2021 31.22 32.02 30.77 32.02 42,847 +0.92(+2.95%)
Oct 19, 2021 30.80 31.11 30.37 31.10 27,420 +0.85(+2.82%)
Oct 18, 2021 30.34 30.63 30.25 30.25 30,132 -0.14(-0.47%)
Oct 15, 2021 31.25 31.25 30.33 30.39 79,522 -0.42(-1.37%)
Oct 14, 2021 30.67 30.82 30.38 30.81 35,442 +0.55(+1.81%)
Oct 13, 2021 30.02 30.81 29.57 30.27 127,648 +0.05(+0.18%)
Oct 12, 2021 30.05 30.22 29.88 30.21 24,536 +0.10(+0.33%)
Oct 11, 2021 30.40 30.61 30.10 30.11 27,422 -0.30(-0.97%)
Oct 08, 2021 30.23 30.45 30.07 30.41 23,041 +0.02(+0.06%)
Oct 07, 2021 30.32 30.54 30.13 30.39 29,693 +0.43(+1.44%)
Oct 06, 2021 29.77 30.12 29.42 29.96 44,275 -0.14(-0.48%)
Oct 05, 2021 29.82 30.25 29.56 30.11 34,251 +0.49(+1.67%)
Oct 04, 2021 29.31 29.91 29.31 29.61 52,388 +0.16(+0.55%)
Oct 01, 2021 28.87 29.82 28.87 29.45 42,671 +0.67(+2.34%)
Sep 30, 2021 29.41 29.41 28.73 28.78 39,559 -0.49(-1.66%)
Sep 29, 2021 29.05 29.31 28.87 29.26 30,964 +0.33(+1.15%)
Sep 28, 2021 29.39 29.52 28.84 28.93 44,212 -0.39(-1.32%)
Sep 27, 2021 28.16 29.63 28.16 29.31 45,742 +1.22(+4.35%)
Sep 24, 2021 27.48 28.22 27.47 28.09 48,580 +0.51(+1.86%)
Sep 23, 2021 27.02 27.85 27.02 27.58 32,944 +0.76(+2.85%)
Sep 22, 2021 26.21 27.07 26.21 26.82 44,182 +0.49(+1.84%)
Sep 21, 2021 26.40 26.60 26.15 26.33 30,810 +0.01(+0.03%)
Sep 20, 2021 27.01 27.08 26.15 26.32 78,763 -1.03(-3.78%)
Sep 17, 2021 26.67 27.36 26.42 27.36 274,855 +0.84(+3.19%)
Sep 16, 2021 26.97 26.97 26.46 26.51 44,445 -0.44(-1.63%)
Sep 15, 2021 26.86 27.38 26.48 26.95 59,135 +0.32(+1.21%)
Sep 14, 2021 27.40 27.40 26.49 26.63 52,641 -0.62(-2.28%)
Sep 13, 2021 27.18 27.28 26.75 27.25 63,037 +0.39(+1.44%)
Sep 10, 2021 27.29 26.93 26.61 26.86 53,335 -0.07(-0.27%)
Sep 09, 2021 27.00 27.31 26.93 26.93 57,472 -0.20(-0.73%)
Sep 08, 2021 27.54 27.58 26.91 27.13 63,818 -0.50(-1.82%)
Sep 07, 2021 27.81 27.96 27.54 27.63 45,185 -0.12(-0.42%)
Sep 03, 2021 28.07 28.07 27.62 27.75 30,635 -0.40(-1.44%)
Sep 02, 2021 27.98 28.21 27.70 28.16 50,210 +0.31(+1.10%)
Sep 01, 2021 27.71 28.11 26.74 27.85 67,697 +0.09(+0.32%)
Aug 31, 2021 28.12 28.30 27.58 27.76 65,241 -0.36(-1.30%)
Aug 30, 2021 28.56 28.56 28.03 28.13 28,387 -0.63(-2.20%)
Aug 27, 2021 27.87 28.85 27.81 28.76 55,867 +0.90(+3.23%)
Aug 26, 2021 28.22 28.26 27.82 27.86 33,383 -0.23(-0.82%)
Aug 25, 2021 28.13 28.40 28.05 28.09 26,975 +0.02(+0.06%)
Aug 24, 2021 28.30 28.42 27.96 28.07 19,051 -0.19(-0.66%)
Aug 23, 2021 28.25 28.31 27.92 28.26 88,992 +0.05(+0.19%)
Aug 20, 2021 27.56 28.32 27.56 28.21 43,069 +0.49(+1.77%)
Aug 19, 2021 27.44 27.82 27.36 27.72 25,227 -0.09(-0.32%)
Aug 18, 2021 28.04 28.57 27.80 27.81 28,727 -0.28(-0.98%)
Aug 17, 2021 28.63 28.77 27.81 28.08 43,896 -0.69(-2.41%)
Aug 16, 2021 28.85 29.16 28.64 28.78 33,926 -0.34(-1.16%)
Aug 13, 2021 29.19 29.34 29.01 29.11 22,737 -0.23(-0.79%)
Aug 12, 2021 29.34 29.52 29.02 29.34 37,273 -0.10(-0.33%)
Aug 11, 2021 29.26 29.44 29.03 29.44 21,483 +0.22(+0.76%)
Aug 10, 2021 28.98 29.22 28.58 29.22 22,444 +0.55(+1.92%)
Aug 09, 2021 28.86 28.97 28.59 28.67 22,592 -0.36(-1.23%)
Aug 06, 2021 28.85 29.32 28.85 29.02 27,166 +0.59(+2.06%)
Aug 05, 2021 27.95 28.47 27.95 28.44 22,133 +0.50(+1.78%)
Aug 04, 2021 27.97 28.17 27.90 27.94 32,011 -0.44(-1.57%)
Aug 03, 2021 28.15 28.51 27.91 28.38 28,822 +0.44(+1.56%)
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.