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 (%)
Nov 30, 2018 25.04 25.62 24.84 25.18 66,348 +0.09(+0.38%)
Nov 29, 2018 25.18 25.44 24.44 25.08 16,758 -0.09(-0.38%)
Nov 28, 2018 24.66 25.34 24.55 25.18 35,125 +0.54(+2.21%)
Nov 27, 2018 24.72 24.86 24.54 24.63 21,302 -0.28(-1.11%)
Nov 26, 2018 24.80 25.22 24.72 24.91 124,870 +0.15(+0.61%)
Nov 23, 2018 24.40 25.48 24.40 24.76 13,320 +0.18(+0.74%)
Nov 21, 2018 24.58 24.58 24.58 0 -0.11(-0.45%)
Nov 20, 2018 25.19 25.22 24.62 24.69 52,642 -0.61(-2.40%)
Nov 19, 2018 25.48 26.01 24.59 25.30 18,034 -0.20(-0.77%)
Nov 16, 2018 25.29 25.66 24.62 25.49 27,909 +0.07(+0.28%)
Nov 15, 2018 24.89 25.46 24.53 25.42 24,211 +0.39(+1.58%)
Nov 14, 2018 25.43 25.68 24.62 25.03 48,043 -0.24(-0.94%)
Nov 13, 2018 25.35 25.74 24.51 25.26 48,100 -0.09(-0.34%)
Nov 12, 2018 25.47 25.70 24.88 25.35 25,444 -0.17(-0.68%)
Nov 09, 2018 25.82 25.82 25.23 25.52 27,782 -0.35(-1.34%)
Nov 08, 2018 25.82 26.06 25.48 25.87 31,178 +0.06(+0.21%)
Nov 07, 2018 25.81 25.82 25.30 25.82 21,297 +0.13(+0.49%)
Nov 06, 2018 25.35 25.78 25.05 25.69 12,240 +0.30(+1.18%)
Nov 05, 2018 25.40 25.58 25.12 25.39 26,652 -0.03(-0.12%)
Nov 02, 2018 25.21 25.53 25.00 25.42 23,215 +0.34(+1.35%)
Nov 01, 2018 25.03 25.35 24.97 25.08 30,208 +0.05(+0.19%)
Oct 31, 2018 25.15 25.23 24.95 25.04 56,880 +0.02(+0.09%)
Oct 30, 2018 24.44 25.19 24.44 25.01 18,523 +0.57(+2.32%)
Oct 29, 2018 24.44 24.83 24.40 24.44 44,808 +0.28(+1.14%)
Oct 26, 2018 24.07 24.51 23.96 24.17 49,729 -0.07(-0.29%)
Oct 25, 2018 23.51 24.53 23.51 24.24 53,248 +0.90(+3.85%)
Oct 24, 2018 24.18 24.76 23.33 23.34 57,660 -0.90(-3.71%)
Oct 23, 2018 23.97 24.78 23.97 24.24 68,323 -0.02(-0.10%)
Oct 22, 2018 24.56 25.02 23.99 24.26 16,858 -0.29(-1.19%)
Oct 19, 2018 24.77 25.11 24.52 24.55 36,409 -0.24(-0.99%)
Oct 18, 2018 25.18 25.50 24.49 24.80 54,951 -0.58(-2.27%)
Oct 17, 2018 25.87 25.93 25.02 25.37 50,560 -0.84(-3.19%)
Oct 16, 2018 25.62 27.71 25.23 26.21 60,903 +0.76(+3.00%)
Oct 15, 2018 25.13 25.59 25.06 25.45 43,725 +0.45(+1.80%)
Oct 12, 2018 26.29 26.65 24.64 25.00 50,998 -0.92(-3.56%)
Oct 11, 2018 26.56 26.65 25.89 25.92 35,483 -0.70(-2.64%)
Oct 10, 2018 26.82 27.34 26.60 26.62 65,516 -0.19(-0.71%)
Oct 09, 2018 26.97 27.15 26.81 26.81 46,389 -0.24(-0.87%)
Oct 08, 2018 26.77 27.16 26.67 27.05 26,812 +0.28(+1.03%)
Oct 05, 2018 26.72 27.18 26.60 26.77 29,304 +0.04(+0.15%)
Oct 04, 2018 26.72 26.98 26.58 26.73 42,403 +0.00(+0.00%)
Oct 03, 2018 25.97 26.80 25.94 26.73 82,454 +0.89(+3.45%)
Oct 02, 2018 25.84 26.13 25.74 25.84 15,871 -0.06(-0.24%)
Oct 01, 2018 26.36 26.36 25.81 25.90 32,967 -0.40(-1.53%)
Sep 28, 2018 26.13 26.43 26.00 26.30 26,514 +0.17(+0.63%)
Sep 27, 2018 26.35 26.45 26.11 26.14 25,209 -0.21(-0.81%)
Sep 26, 2018 26.74 26.74 26.30 26.35 41,813 -0.39(-1.47%)
Sep 25, 2018 26.97 26.97 26.19 26.75 50,257 -0.15(-0.56%)
Sep 24, 2018 27.26 27.26 26.77 26.90 36,936 -0.50(-1.81%)
Sep 21, 2018 27.29 27.58 27.21 27.39 108,085 +0.10(+0.38%)
Sep 20, 2018 27.11 27.50 26.88 27.29 45,004 +0.30(+1.11%)
Sep 19, 2018 27.23 27.41 26.25 26.99 52,082 -0.20(-0.72%)
Sep 18, 2018 27.42 27.50 27.12 27.19 35,122 -0.11(-0.40%)
Sep 17, 2018 27.54 27.64 27.21 27.30 27,344 -0.22(-0.80%)
Sep 14, 2018 27.31 27.63 27.31 27.52 28,543 +0.20(+0.75%)
Sep 13, 2018 27.49 27.49 27.21 27.31 121,297 -0.08(-0.29%)
Sep 12, 2018 27.33 27.45 27.21 27.39 108,446 +0.06(+0.20%)
Sep 11, 2018 27.29 27.39 27.11 27.34 48,438 +0.00(+0.00%)
Sep 10, 2018 27.32 27.38 27.16 27.34 23,624 +0.06(+0.23%)
Sep 07, 2018 27.16 27.32 27.11 27.27 33,745 +0.13(+0.46%)
Sep 06, 2018 27.34 27.49 27.12 27.15 27,445 -0.13(-0.46%)
Sep 05, 2018 27.49 27.56 27.17 27.27 37,874 -0.30(-1.08%)
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.