Mercantile Bank Corp (NQ: MBWM )

30.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 32.00 32.00 31.24 31.40 48,571 -0.63(-1.97%)
Apr 28, 2022 31.95 32.12 31.50 32.03 28,927 +0.31(+0.98%)
Apr 27, 2022 32.30 32.55 31.50 31.72 28,955 -0.49(-1.52%)
Apr 26, 2022 32.84 33.79 32.02 32.21 33,367 -0.99(-2.98%)
Apr 25, 2022 33.44 33.44 32.74 33.20 33,214 -0.50(-1.48%)
Apr 22, 2022 33.94 34.37 33.70 33.70 30,379 -0.43(-1.26%)
Apr 21, 2022 35.15 35.40 34.13 34.13 49,902 -1.01(-2.87%)
Apr 20, 2022 35.26 36.04 33.64 35.14 44,750 +0.04(+0.11%)
Apr 19, 2022 34.59 35.33 34.01 35.10 45,940 +0.48(+1.39%)
Apr 18, 2022 33.93 34.65 33.93 34.62 35,862 +0.29(+0.84%)
Apr 14, 2022 34.37 34.58 34.00 34.33 48,237 +0.03(+0.09%)
Apr 13, 2022 33.56 34.39 33.55 34.30 49,105 +0.62(+1.84%)
Apr 12, 2022 33.80 34.00 33.47 33.68 29,636 -0.02(-0.06%)
Apr 11, 2022 33.84 34.48 33.52 33.70 61,352 -0.02(-0.06%)
Apr 08, 2022 34.11 34.26 33.67 33.72 31,356 -0.29(-0.85%)
Apr 07, 2022 34.16 34.16 33.55 34.01 41,892 -0.28(-0.82%)
Apr 06, 2022 34.46 34.89 34.09 34.29 58,688 -0.18(-0.52%)
Apr 05, 2022 34.95 35.11 34.35 34.47 26,642 -0.33(-0.95%)
Apr 04, 2022 35.20 35.20 34.32 34.80 43,723 -0.52(-1.47%)
Apr 01, 2022 35.73 35.88 35.10 35.32 39,615 -0.10(-0.28%)
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%)
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.