Mercantile Bank Corp (NQ: MBWM )

37.97 -0.07 (-0.18%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 32.62 32.62 31.44 31.79 25,422 -0.12(-0.39%)
Dec 29, 2022 31.58 32.27 31.50 31.91 31,165 +0.33(+1.05%)
Dec 28, 2022 31.87 32.04 31.58 31.58 18,126 -0.35(-1.10%)
Dec 27, 2022 32.06 32.15 31.80 31.93 18,885 -0.13(-0.41%)
Dec 23, 2022 31.80 32.19 31.58 32.06 17,130 +0.49(+1.56%)
Dec 22, 2022 31.62 32.60 31.20 31.57 21,075 -0.25(-0.78%)
Dec 21, 2022 31.55 32.02 31.55 31.82 73,275 +0.64(+2.04%)
Dec 20, 2022 31.28 31.73 31.03 31.18 79,323 -0.12(-0.39%)
Dec 19, 2022 31.37 31.78 30.85 31.30 66,665 +0.17(+0.55%)
Dec 16, 2022 30.45 31.53 30.12 31.13 133,546 +0.66(+2.15%)
Dec 15, 2022 31.01 31.14 30.38 30.48 33,700 -0.93(-2.96%)
Dec 14, 2022 31.17 31.62 30.86 31.41 57,938 +0.35(+1.13%)
Dec 13, 2022 31.36 31.74 30.61 31.06 57,557 -0.19(-0.61%)
Dec 12, 2022 31.39 31.39 30.87 31.25 46,252 +0.13(+0.43%)
Dec 09, 2022 30.93 31.29 30.80 31.11 38,375 +0.02(+0.06%)
Dec 08, 2022 31.48 31.70 30.96 31.09 32,719 -0.20(-0.64%)
Dec 07, 2022 31.74 31.79 30.81 31.29 30,270 -0.36(-1.14%)
Dec 06, 2022 31.68 31.85 31.32 31.65 46,909 -0.04(-0.12%)
Dec 05, 2022 32.41 32.45 31.38 31.69 31,166 -1.03(-3.13%)
Dec 02, 2022 32.68 33.01 32.23 32.72 23,944 -0.23(-0.69%)
Dec 01, 2022 32.93 33.34 32.56 32.95 17,900 +0.20(+0.61%)
Nov 30, 2022 32.35 32.76 31.83 32.75 41,217 +0.24(+0.75%)
Nov 29, 2022 32.39 33.14 31.81 32.50 23,174 +0.22(+0.67%)
Nov 28, 2022 32.88 32.88 32.15 32.29 24,535 -0.64(-1.94%)
Nov 25, 2022 32.78 33.10 32.68 32.93 13,252 +0.27(+0.84%)
Nov 23, 2022 33.12 33.12 32.55 32.65 12,104 -0.34(-1.03%)
Nov 22, 2022 33.48 33.48 32.78 32.99 67,315 -0.27(-0.82%)
Nov 21, 2022 32.98 33.30 32.98 33.26 17,130 +0.23(+0.68%)
Nov 18, 2022 33.12 33.40 32.80 33.04 29,517 +0.21(+0.63%)
Nov 17, 2022 32.44 32.86 32.44 32.83 28,768 -0.09(-0.29%)
Nov 16, 2022 32.75 33.21 32.69 32.93 20,540 -0.04(-0.11%)
Nov 15, 2022 32.93 33.35 32.57 32.96 23,365 +0.23(+0.69%)
Nov 14, 2022 33.05 33.18 32.49 32.74 20,176 -0.26(-0.80%)
Nov 11, 2022 33.76 34.20 32.88 33.00 24,486 -0.85(-2.50%)
Nov 10, 2022 33.39 34.08 32.93 33.85 42,340 +1.07(+3.27%)
Nov 09, 2022 33.24 33.24 32.55 32.77 21,870 -0.54(-1.61%)
Nov 08, 2022 33.19 33.46 33.02 33.31 22,526 +0.15(+0.45%)
Nov 07, 2022 33.09 33.53 32.95 33.16 23,634 +0.10(+0.31%)
Nov 04, 2022 32.35 33.16 32.19 33.06 25,726 +0.90(+2.81%)
Nov 03, 2022 31.79 32.22 31.14 32.15 21,598 +0.03(+0.09%)
Nov 02, 2022 32.55 32.96 32.06 32.13 35,418 -0.61(-1.87%)
Nov 01, 2022 32.86 33.16 32.72 32.74 25,665 -0.14(-0.43%)
Oct 31, 2022 32.37 33.09 32.36 32.88 36,780 +0.32(+0.98%)
Oct 28, 2022 31.64 32.73 31.51 32.56 54,210 +0.98(+3.10%)
Oct 27, 2022 31.54 32.08 30.86 31.58 44,249 +0.40(+1.27%)
Oct 26, 2022 31.52 31.62 30.76 31.18 39,809 -0.12(-0.39%)
Oct 25, 2022 30.91 31.62 30.91 31.31 29,378 +0.04(+0.12%)
Oct 24, 2022 31.02 31.36 30.86 31.27 30,367 +0.52(+1.68%)
Oct 21, 2022 30.49 30.86 29.68 30.75 46,186 +0.49(+1.62%)
Oct 20, 2022 31.38 31.56 30.01 30.26 30,259 -1.26(-4.00%)
Oct 19, 2022 30.48 32.36 30.40 31.52 38,983 +1.28(+4.23%)
Oct 18, 2022 31.08 31.64 30.24 30.24 34,144 -0.53(-1.71%)
Oct 17, 2022 30.73 30.95 30.23 30.77 34,790 +0.53(+1.74%)
Oct 14, 2022 30.94 30.94 29.84 30.24 27,029 +0.07(+0.22%)
Oct 13, 2022 28.38 30.31 28.24 30.18 57,562 +1.41(+4.91%)
Oct 12, 2022 28.93 28.98 28.60 28.77 25,981 -0.20(-0.68%)
Oct 11, 2022 28.96 29.13 28.66 28.96 18,040 +0.08(+0.29%)
Oct 10, 2022 28.52 28.96 28.42 28.88 26,406 +0.28(+0.99%)
Oct 07, 2022 29.30 29.30 28.52 28.60 36,358 -0.74(-2.53%)
Oct 06, 2022 29.10 29.49 28.49 29.34 31,519 -0.55(-1.83%)
Oct 05, 2022 29.69 29.90 29.51 29.89 22,641 -0.27(-0.90%)
Oct 04, 2022 29.16 30.20 29.10 30.16 48,271 +1.20(+4.16%)
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.