Mercantile Bank Corp (NQ: MBWM )

38.53 USD +0.10 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 24.53 25.38 23.15 23.60 48,345 -1.58(-6.27%)
Apr 29, 2020 24.52 26.08 24.04 25.18 82,101 +1.62(+6.88%)
Apr 28, 2020 23.46 23.97 23.29 23.56 38,945 +0.47(+2.04%)
Apr 27, 2020 22.20 23.32 21.83 23.09 54,460 +1.22(+5.58%)
Apr 24, 2020 21.74 21.93 20.82 21.87 54,000 +0.02(+0.09%)
Apr 23, 2020 21.39 22.15 21.39 21.85 47,853 +0.52(+2.44%)
Apr 22, 2020 22.10 22.24 21.20 21.33 47,827 -0.14(-0.65%)
Apr 21, 2020 21.99 22.37 20.47 21.47 53,611 -0.48(-2.19%)
Apr 20, 2020 21.68 22.20 20.99 21.95 43,668 +0.27(+1.25%)
Apr 17, 2020 20.70 21.83 20.51 21.68 59,400 +1.63(+8.13%)
Apr 16, 2020 20.50 20.62 19.12 20.05 87,207 -0.51(-2.48%)
Apr 15, 2020 21.00 21.92 20.51 20.56 45,866 -1.51(-6.84%)
Apr 14, 2020 23.21 23.36 21.77 22.07 52,345 -0.63(-2.78%)
Apr 13, 2020 23.22 23.57 22.13 22.70 53,008 -0.79(-3.36%)
Apr 09, 2020 21.92 23.52 21.92 23.49 88,900 +1.97(+9.15%)
Apr 08, 2020 21.58 21.85 20.74 21.52 60,392 +0.26(+1.22%)
Apr 07, 2020 21.59 22.53 20.56 21.26 75,343 +0.25(+1.19%)
Apr 06, 2020 19.95 21.08 19.85 21.01 80,305 +1.90(+9.94%)
Apr 03, 2020 20.04 20.04 18.64 19.11 54,700 -1.04(-5.16%)
Apr 02, 2020 19.16 20.60 19.16 20.15 44,411 +0.82(+4.24%)
Apr 01, 2020 20.12 20.24 19.13 19.33 78,367 -1.84(-8.69%)
Mar 31, 2020 20.07 21.17 19.71 21.17 88,995 +0.95(+4.70%)
Mar 30, 2020 20.43 20.50 19.50 20.22 86,663 -0.04(-0.20%)
Mar 27, 2020 20.76 21.50 20.17 20.26 88,100 -1.61(-7.36%)
Mar 26, 2020 21.26 22.15 20.93 21.87 79,296 +0.73(+3.45%)
Mar 25, 2020 21.53 21.99 20.55 21.14 69,504 -0.01(-0.05%)
Mar 24, 2020 20.38 21.84 20.08 21.15 62,531 +1.59(+8.13%)
Mar 23, 2020 21.65 21.65 18.89 19.56 77,747 -1.51(-7.17%)
Mar 20, 2020 23.52 23.88 21.00 21.07 97,100 -2.56(-10.83%)
Mar 19, 2020 22.21 24.30 21.75 23.63 81,223 +1.25(+5.59%)
Mar 18, 2020 25.16 25.86 22.07 22.38 95,202 -3.04(-11.96%)
Mar 17, 2020 22.12 25.62 21.54 25.42 90,767 +3.66(+16.82%)
Mar 16, 2020 21.16 23.37 21.16 21.76 86,960 -2.14(-8.95%)
Mar 13, 2020 23.06 24.21 22.36 23.90 88,400 +2.04(+9.33%)
Mar 12, 2020 22.22 23.33 20.56 21.86 90,694 -1.81(-7.65%)
Mar 11, 2020 24.15 24.38 23.50 23.67 70,713 -1.08(-4.36%)
Mar 10, 2020 24.80 25.30 23.03 24.75 63,956 +0.67(+2.78%)
Mar 09, 2020 25.63 26.73 23.54 24.08 81,642 -3.50(-12.69%)
Mar 06, 2020 26.67 28.39 26.67 27.58 71,600 -0.22(-0.79%)
Mar 05, 2020 28.46 28.69 27.42 27.80 56,861 -1.66(-5.63%)
Mar 04, 2020 29.40 29.50 28.47 29.46 48,479 +0.30(+1.03%)
Mar 03, 2020 30.11 30.63 28.82 29.16 43,535 -1.02(-3.38%)
Mar 02, 2020 28.64 30.20 28.45 30.18 48,646 +1.49(+5.19%)
Feb 28, 2020 29.51 30.07 28.39 28.69 66,800 -1.45(-4.81%)
Feb 27, 2020 30.43 31.40 30.00 30.14 47,674 -0.76(-2.46%)
Feb 26, 2020 31.45 31.68 30.89 30.90 38,340 -0.44(-1.40%)
Feb 25, 2020 31.96 32.19 31.21 31.34 44,333 -0.61(-1.91%)
Feb 24, 2020 31.84 32.25 31.74 31.95 54,719 -0.82(-2.50%)
Feb 21, 2020 32.87 32.89 32.39 32.77 29,800 -0.13(-0.40%)
Feb 20, 2020 32.72 33.11 32.57 32.90 27,629 +0.20(+0.61%)
Feb 19, 2020 32.84 33.01 32.70 32.70 20,428 -0.02(-0.06%)
Feb 18, 2020 33.20 33.27 32.28 32.72 40,939 -0.30(-0.91%)
Feb 14, 2020 33.29 33.37 32.90 33.02 21,900 -0.42(-1.26%)
Feb 13, 2020 33.19 33.45 33.03 33.44 30,803 +0.18(+0.54%)
Feb 12, 2020 33.50 33.99 33.12 33.26 24,355 -0.06(-0.18%)
Feb 11, 2020 33.33 33.55 33.13 33.32 35,791 +0.22(+0.66%)
Feb 10, 2020 32.95 33.10 32.85 33.10 18,581 +0.05(+0.15%)
Feb 07, 2020 33.47 33.57 32.91 33.05 30,300 -0.65(-1.93%)
Feb 06, 2020 34.23 34.23 33.63 33.70 31,077 -0.28(-0.82%)
Feb 05, 2020 33.44 34.02 33.42 33.98 44,735 +0.91(+2.75%)
Feb 04, 2020 32.99 33.57 32.99 33.07 49,023 +0.22(+0.67%)
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.