Mercantile Bank Corp (NQ: MBWM )

35.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 15.90 16.41 15.87 16.34 66,368 +0.39(+2.45%)
Oct 30, 2015 16.34 16.35 15.76 15.94 47,247 -0.40(-2.43%)
Oct 29, 2015 16.53 16.60 16.30 16.34 120,552 -0.04(-0.26%)
Oct 28, 2015 15.54 16.44 15.50 16.39 71,739 +0.85(+5.49%)
Oct 27, 2015 15.73 15.76 15.47 15.53 33,726 -0.30(-1.87%)
Oct 26, 2015 15.79 15.89 15.65 15.83 44,011 +0.07(+0.46%)
Oct 23, 2015 15.36 15.84 15.34 15.76 102,995 +0.45(+2.93%)
Oct 22, 2015 15.16 15.34 15.16 15.31 42,795 +0.15(+1.00%)
Oct 21, 2015 15.24 15.32 15.14 15.16 23,284 -0.19(-1.23%)
Oct 20, 2015 15.36 15.36 15.23 15.34 40,995 +0.18(+1.19%)
Oct 19, 2015 15.18 15.27 15.14 15.16 19,953 -0.13(-0.85%)
Oct 16, 2015 15.29 15.36 14.98 15.29 38,833 -0.04(-0.24%)
Oct 15, 2015 14.86 15.34 14.75 15.33 36,420 +0.53(+3.62%)
Oct 14, 2015 15.13 15.13 14.75 14.80 18,979 -0.47(-3.08%)
Oct 13, 2015 15.27 15.33 15.19 15.27 24,694 -0.07(-0.47%)
Oct 12, 2015 15.00 15.34 14.81 15.34 19,986 +0.34(+2.26%)
Oct 09, 2015 15.20 15.23 14.95 15.00 19,992 -0.17(-1.10%)
Oct 08, 2015 14.80 15.21 14.78 15.16 30,313 +0.22(+1.45%)
Oct 07, 2015 14.82 15.01 14.71 14.95 23,428 +0.22(+1.47%)
Oct 06, 2015 14.69 14.82 14.56 14.73 54,644 -0.08(-0.54%)
Oct 05, 2015 14.54 14.85 14.54 14.81 34,966 +0.36(+2.50%)
Oct 02, 2015 14.73 14.73 13.93 14.45 70,872 -0.43(-2.91%)
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.