Mercantile Bank Corp (NQ: MBWM )

30.71 -0.67 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 35.72 36.12 35.19 35.42 72,206 -0.25(-0.70%)
Mar 30, 2022 36.70 36.90 35.57 35.67 51,904 -1.22(-3.31%)
Mar 29, 2022 36.95 37.17 36.59 36.89 33,577 +0.44(+1.21%)
Mar 28, 2022 37.10 37.10 36.27 36.45 61,149 -0.88(-2.36%)
Mar 25, 2022 36.52 37.40 36.52 37.33 27,157 +0.89(+2.44%)
Mar 24, 2022 36.21 36.52 36.00 36.44 29,984 +0.32(+0.89%)
Mar 23, 2022 36.56 36.65 36.10 36.12 38,065 -0.91(-2.46%)
Mar 22, 2022 37.21 37.89 36.81 37.03 36,770 +0.05(+0.14%)
Mar 21, 2022 37.00 37.44 36.78 36.98 42,433 +0.01(+0.03%)
Mar 18, 2022 37.21 37.31 36.18 36.97 232,781 -0.30(-0.80%)
Mar 17, 2022 37.81 38.01 37.11 37.27 48,847 -0.75(-1.97%)
Mar 16, 2022 38.47 38.75 37.77 38.02 70,045 +0.09(+0.24%)
Mar 15, 2022 38.26 38.37 37.76 37.93 57,337 -0.38(-0.99%)
Mar 14, 2022 36.87 39.02 36.87 38.31 152,784 +1.83(+5.02%)
Mar 11, 2022 36.59 36.96 36.41 36.48 19,972 +0.10(+0.27%)
Mar 10, 2022 35.72 36.46 35.72 36.38 28,540 +0.43(+1.20%)
Mar 09, 2022 36.45 36.53 35.77 35.95 79,159 +0.18(+0.50%)
Mar 08, 2022 36.18 36.58 35.77 35.77 38,244 -0.34(-0.94%)
Mar 07, 2022 36.60 37.05 35.95 36.11 70,460 -0.60(-1.63%)
Mar 04, 2022 36.86 37.00 36.38 36.71 20,895 -0.81(-2.16%)
Mar 03, 2022 37.60 37.65 37.23 37.52 26,095 -0.01(-0.03%)
Mar 02, 2022 36.33 37.76 36.33 37.53 62,553 +1.95(+5.48%)
Mar 01, 2022 36.77 36.77 34.93 35.58 54,537 -1.29(-3.50%)
Feb 28, 2022 36.82 37.49 36.38 36.87 41,293 -0.43(-1.15%)
Feb 25, 2022 36.44 37.49 36.57 37.30 29,662 +1.05(+2.90%)
Feb 24, 2022 36.31 36.32 35.27 36.25 48,493 -0.68(-1.84%)
Feb 23, 2022 37.67 37.90 36.75 36.93 39,829 -0.43(-1.15%)
Feb 22, 2022 37.50 37.91 37.25 37.36 98,787 -0.29(-0.77%)
Feb 18, 2022 37.65 0 +0.05(+0.13%)
Feb 17, 2022 37.71 37.77 37.20 37.60 36,009 -0.35(-0.92%)
Feb 16, 2022 38.09 38.32 37.67 37.95 38,230 -0.13(-0.34%)
Feb 15, 2022 38.04 38.26 37.95 38.08 18,856 +0.40(+1.06%)
Feb 14, 2022 37.83 38.12 37.29 37.68 39,689 -0.10(-0.26%)
Feb 11, 2022 37.69 38.37 37.65 37.78 27,111 -0.05(-0.13%)
Feb 10, 2022 37.95 38.69 37.51 37.83 42,887 -0.12(-0.32%)
Feb 09, 2022 39.05 39.05 37.85 37.95 37,224 -1.03(-2.64%)
Feb 08, 2022 38.54 39.12 38.54 38.98 25,464 +0.58(+1.51%)
Feb 07, 2022 38.11 38.57 37.14 38.40 34,939 +0.31(+0.81%)
Feb 04, 2022 38.24 38.38 37.79 38.09 50,529 -0.04(-0.10%)
Feb 03, 2022 38.24 37.85 38.13 25,164 -0.03(-0.08%)
Feb 02, 2022 37.94 38.26 37.24 38.16 41,052 +0.13(+0.34%)
Feb 01, 2022 38.23 38.56 37.62 38.03 41,343 -0.44(-1.14%)
Jan 31, 2022 38.22 38.47 53,660 -0.06(-0.16%)
Jan 28, 2022 38.52 38.72 37.83 38.53 89,084 +0.10(+0.26%)
Jan 27, 2022 38.43 39.22 37.99 38.43 77,202 -0.07(-0.18%)
Jan 26, 2022 39.50 39.82 37.79 38.50 73,097 -0.73(-1.86%)
Jan 25, 2022 38.37 39.51 37.75 39.23 61,777 +0.63(+1.63%)
Jan 24, 2022 37.85 38.77 37.84 38.60 73,196 +0.37(+0.97%)
Jan 21, 2022 37.64 38.91 37.64 38.23 135,601 +0.11(+0.29%)
Jan 20, 2022 38.30 39.19 37.94 38.12 54,025 -0.84(-2.16%)
Jan 19, 2022 40.01 40.01 38.68 38.96 55,122 +0.32(+0.83%)
Jan 18, 2022 37.96 38.85 37.10 38.64 44,191 +0.94(+2.49%)
Jan 14, 2022 37.70 0 +0.06(+0.16%)
Jan 13, 2022 37.50 37.89 37.48 37.64 35,580 +0.39(+1.05%)
Jan 12, 2022 37.43 37.70 37.20 37.25 38,086 -0.11(-0.29%)
Jan 11, 2022 37.49 37.49 36.95 37.36 31,666 +0.05(+0.13%)
Jan 10, 2022 37.41 37.65 36.97 37.31 29,379 -0.18(-0.48%)
Jan 07, 2022 37.55 37.74 37.23 37.49 26,486 +0.07(+0.19%)
Jan 06, 2022 36.66 37.59 36.37 37.42 35,967 +1.13(+3.11%)
Jan 05, 2022 36.21 36.62 36.17 36.29 33,224 +0.28(+0.78%)
Jan 04, 2022 35.55 36.35 35.55 36.01 24,712 +0.77(+2.19%)
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.