Mercantile Bank Corp (NQ: MBWM )

38.49 +0.45 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 27.36 27.36 27.36 0 -0.62(-2.21%)
Dec 28, 2017 27.92 28.05 27.75 27.98 26,657 +0.26(+0.95%)
Dec 27, 2017 27.98 28.03 27.68 27.71 19,588 -0.25(-0.89%)
Dec 26, 2017 28.69 27.88 27.96 25,800 -0.34(-1.20%)
Dec 22, 2017 28.98 28.98 28.23 28.30 28,932 -0.58(-2.01%)
Dec 21, 2017 28.62 29.05 28.30 28.88 84,497 +0.49(+1.72%)
Dec 20, 2017 28.62 28.62 28.12 28.39 48,625 -0.05(-0.16%)
Dec 19, 2017 28.82 28.82 28.25 28.44 37,302 -0.33(-1.16%)
Dec 18, 2017 28.51 28.87 28.36 28.77 51,881 +0.45(+1.58%)
Dec 15, 2017 26.99 28.41 26.75 28.32 148,437 +1.33(+4.93%)
Dec 14, 2017 27.15 27.68 26.79 26.99 43,790 -0.12(-0.43%)
Dec 13, 2017 26.99 27.57 26.96 27.11 105,558 +0.17(+0.63%)
Dec 12, 2017 26.84 27.22 26.77 26.94 69,472 +0.03(+0.11%)
Dec 11, 2017 27.24 27.57 26.84 26.91 37,557 -0.36(-1.30%)
Dec 08, 2017 27.62 27.62 27.20 27.27 17,888 -0.50(-1.81%)
Dec 07, 2017 27.85 28.16 27.51 27.77 37,896 -0.13(-0.47%)
Dec 06, 2017 27.91 28.47 27.85 27.90 25,792 -0.14(-0.49%)
Dec 05, 2017 28.75 28.79 28.03 28.04 23,227 -0.63(-2.20%)
Dec 04, 2017 28.71 29.24 28.15 28.67 37,958 +0.42(+1.47%)
Dec 01, 2017 28.73 28.73 27.58 28.25 52,725 -0.30(-1.05%)
Nov 30, 2017 29.30 29.30 28.47 28.55 47,334 -0.52(-1.80%)
Nov 29, 2017 28.47 29.23 27.78 29.08 53,719 +0.65(+2.30%)
Nov 28, 2017 27.70 28.49 27.51 28.42 43,918 +0.87(+3.16%)
Nov 27, 2017 27.42 27.93 27.42 27.55 34,089 +0.05(+0.17%)
Nov 24, 2017 27.89 27.89 27.17 27.51 11,515 -0.25(-0.91%)
Nov 22, 2017 27.88 28.17 27.63 27.76 38,489 -0.08(-0.28%)
Nov 21, 2017 27.49 27.92 27.49 27.84 31,987 +0.22(+0.81%)
Nov 20, 2017 26.81 27.65 26.81 27.61 47,348 +0.54(+1.99%)
Nov 17, 2017 26.68 27.16 26.47 27.08 34,965 +0.09(+0.34%)
Nov 16, 2017 26.97 27.53 26.49 26.98 46,135 -0.13(-0.48%)
Nov 15, 2017 26.68 27.28 26.48 27.11 35,249 +0.12(+0.43%)
Nov 14, 2017 26.48 27.12 26.48 27.00 20,242 +0.18(+0.69%)
Nov 13, 2017 26.30 26.97 26.19 26.81 18,854 +0.15(+0.55%)
Nov 10, 2017 26.55 27.04 26.46 26.67 52,979 +0.18(+0.70%)
Nov 09, 2017 26.28 26.70 26.02 26.48 28,630 -0.08(-0.32%)
Nov 08, 2017 26.58 26.69 26.21 26.57 31,658 -0.19(-0.72%)
Nov 07, 2017 27.54 27.70 26.55 26.76 42,356 -0.89(-3.23%)
Nov 06, 2017 27.65 27.76 27.41 27.65 16,374 +0.01(+0.03%)
Nov 03, 2017 27.81 27.81 27.59 27.65 27,711 -0.17(-0.61%)
Nov 02, 2017 27.38 27.99 27.38 27.81 63,868 +0.21(+0.75%)
Nov 01, 2017 28.03 28.31 27.38 27.61 27,976 -0.17(-0.61%)
Oct 31, 2017 27.62 28.06 27.62 27.78 39,828 +0.31(+1.12%)
Oct 30, 2017 28.56 28.56 27.42 27.47 35,594 -1.15(-4.01%)
Oct 27, 2017 28.20 28.79 28.20 28.61 30,908 +0.20(+0.70%)
Oct 26, 2017 28.47 28.75 27.90 28.41 29,525 +0.13(+0.46%)
Oct 25, 2017 28.29 28.44 27.91 28.28 19,255 +0.02(+0.08%)
Oct 24, 2017 28.39 28.43 28.17 28.26 27,373 +0.05(+0.16%)
Oct 23, 2017 28.54 28.76 28.11 28.21 31,922 -0.32(-1.11%)
Oct 20, 2017 29.19 29.19 25.97 28.53 115,789 -0.17(-0.59%)
Oct 19, 2017 28.60 28.78 28.42 28.70 34,642 -0.06(-0.21%)
Oct 18, 2017 27.97 28.97 27.84 28.76 110,182 +1.10(+3.98%)
Oct 17, 2017 27.35 28.09 26.93 27.66 76,286 +0.54(+1.99%)
Oct 16, 2017 27.45 27.47 26.78 27.12 34,694 -0.32(-1.18%)
Oct 13, 2017 27.40 27.61 27.28 27.45 23,799 +0.07(+0.25%)
Oct 12, 2017 27.58 27.70 27.36 27.38 23,817 -0.20(-0.73%)
Oct 11, 2017 27.41 27.70 27.36 27.58 56,401 -0.14(-0.50%)
Oct 10, 2017 27.08 27.71 27.04 27.71 32,889 +0.82(+3.06%)
Oct 09, 2017 26.91 27.07 26.45 26.89 36,745 -0.15(-0.54%)
Oct 06, 2017 27.05 27.09 26.91 27.04 35,388 +0.03(+0.11%)
Oct 05, 2017 26.75 27.28 26.36 27.01 38,154 +0.25(+0.95%)
Oct 04, 2017 27.18 27.24 26.55 26.75 21,847 -0.43(-1.58%)
Oct 03, 2017 27.39 27.39 26.91 27.18 26,465 -0.12(-0.42%)
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.