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, 2018 23.66 23.67 22.72 23.05 68,893 -0.37(-1.57%)
Dec 28, 2018 22.38 24.02 22.38 23.42 74,655 +0.90(+3.98%)
Dec 27, 2018 22.28 22.60 21.76 22.52 51,964 +0.01(+0.04%)
Dec 26, 2018 21.94 22.71 21.54 22.51 91,915 +0.73(+3.33%)
Dec 24, 2018 22.41 22.41 21.70 21.79 28,807 -0.75(-3.33%)
Dec 21, 2018 22.76 22.92 22.27 22.54 108,734 -0.18(-0.79%)
Dec 20, 2018 23.17 23.17 22.47 22.72 87,739 -0.18(-0.78%)
Dec 19, 2018 23.13 23.34 22.73 22.90 122,510 -0.11(-0.46%)
Dec 18, 2018 23.10 23.31 22.87 23.00 57,747 -0.05(-0.21%)
Dec 17, 2018 23.04 24.19 22.78 23.05 100,664 +0.01(+0.04%)
Dec 14, 2018 23.28 23.40 22.80 23.04 42,537 -0.24(-1.05%)
Dec 13, 2018 23.69 23.92 23.23 23.29 95,570 -0.36(-1.52%)
Dec 12, 2018 23.22 24.13 23.10 23.65 50,646 +0.51(+2.22%)
Dec 11, 2018 23.43 23.49 22.92 23.13 45,940 -0.07(-0.28%)
Dec 10, 2018 23.31 23.35 22.71 23.20 35,257 -0.11(-0.45%)
Dec 07, 2018 23.27 23.76 23.12 23.31 70,732 -0.02(-0.07%)
Dec 06, 2018 23.31 23.59 22.87 23.32 59,389 -0.07(-0.31%)
Dec 04, 2018 25.05 25.05 23.28 23.40 78,400 -1.86(-7.37%)
Dec 03, 2018 25.46 26.01 24.86 25.26 56,920 +0.08(+0.31%)
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%)
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.