Mercantile Bank Corp (NQ: MBWM )

34.55 +0.23 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 19.42 19.42 19.04 19.28 160,438 -0.13(-0.69%)
May 27, 2016 19.59 19.42 19.42 19.42 19,264 -0.21(-1.05%)
May 26, 2016 19.64 19.72 19.57 19.62 17,354 -0.06(-0.32%)
May 25, 2016 19.73 19.73 19.49 19.69 22,343 -0.02(-0.08%)
May 24, 2016 18.94 19.82 18.87 19.70 57,384 +0.91(+4.83%)
May 23, 2016 18.72 18.97 18.72 18.79 40,578 +0.03(+0.17%)
May 20, 2016 18.60 19.13 18.60 18.76 25,278 +0.13(+0.72%)
May 19, 2016 18.76 18.86 18.49 18.63 36,036 -0.23(-1.21%)
May 18, 2016 18.79 18.94 18.20 18.86 38,906 +0.83(+4.60%)
May 17, 2016 18.61 18.69 17.97 18.03 35,130 -0.66(-3.55%)
May 16, 2016 18.65 19.11 18.41 18.69 32,245 +0.07(+0.38%)
May 13, 2016 18.48 19.00 18.48 18.62 34,328 +0.10(+0.55%)
May 12, 2016 18.57 18.72 18.40 18.52 33,190 -0.02(-0.13%)
May 11, 2016 18.49 18.72 18.48 18.54 16,003 -0.04(-0.21%)
May 10, 2016 18.45 18.61 18.31 18.58 26,180 +0.23(+1.25%)
May 09, 2016 18.34 18.50 18.28 18.35 19,330 -0.02(-0.13%)
May 06, 2016 18.42 18.47 18.19 18.38 31,872 +0.04(+0.22%)
May 05, 2016 18.60 18.61 18.15 18.34 28,186 -0.22(-1.19%)
May 04, 2016 18.57 18.78 18.46 18.56 42,513 -0.20(-1.05%)
May 03, 2016 18.87 19.08 18.55 18.75 18,408 -0.32(-1.70%)
May 02, 2016 19.18 19.18 18.79 19.08 52,077 +0.05(+0.25%)
Apr 29, 2016 19.26 19.70 19.02 19.03 36,575 -0.20(-1.03%)
Apr 28, 2016 19.24 20.01 19.20 19.23 50,769 -0.20(-1.02%)
Apr 27, 2016 19.31 19.53 19.31 19.43 49,470 -0.06(-0.32%)
Apr 26, 2016 19.43 19.65 19.26 19.49 59,954 +0.21(+1.06%)
Apr 25, 2016 19.31 19.31 19.02 19.28 45,512 -0.03(-0.16%)
Apr 22, 2016 19.34 19.37 19.30 19.31 45,921 +0.12(+0.62%)
Apr 21, 2016 19.48 19.61 19.11 19.20 75,396 -0.37(-1.90%)
Apr 20, 2016 19.65 19.71 19.50 19.57 76,546 -0.01(-0.04%)
Apr 19, 2016 17.82 19.80 17.80 19.58 109,915 +2.11(+12.06%)
Apr 18, 2016 17.33 17.59 17.33 17.47 63,725 -0.06(-0.36%)
Apr 15, 2016 17.44 17.57 17.03 17.53 39,073 +0.06(+0.36%)
Apr 14, 2016 17.29 17.56 17.29 17.47 24,787 +0.19(+1.10%)
Apr 13, 2016 16.94 17.32 16.94 17.28 46,987 +0.32(+1.86%)
Apr 12, 2016 16.61 17.22 16.61 16.96 49,545 +0.24(+1.42%)
Apr 11, 2016 16.94 17.04 16.70 16.73 39,997 -0.17(-1.03%)
Apr 08, 2016 16.92 17.18 16.73 16.90 28,632 +0.05(+0.28%)
Apr 07, 2016 17.06 17.25 16.85 16.85 25,880 -0.32(-1.84%)
Apr 06, 2016 16.73 17.27 16.67 17.17 31,163 +0.32(+1.87%)
Apr 05, 2016 17.37 17.37 16.61 16.85 61,740 -0.58(-3.30%)
Apr 04, 2016 17.41 17.53 17.30 17.43 43,924 -0.03(-0.18%)
Apr 01, 2016 17.60 17.72 17.41 17.46 54,797 -0.23(-1.29%)
Mar 31, 2016 17.99 18.05 17.67 17.69 50,309 -0.34(-1.88%)
Mar 30, 2016 18.03 18.14 17.93 18.03 41,461 +0.00(+0.00%)
Mar 29, 2016 17.79 18.08 17.65 18.03 61,247 +0.16(+0.88%)
Mar 28, 2016 17.89 18.06 17.58 17.87 21,172 -0.21(-1.14%)
Mar 24, 2016 17.95 18.08 18.08 18.08 17,997 +0.09(+0.48%)
Mar 23, 2016 18.26 18.54 17.99 17.99 37,167 -0.19(-1.04%)
Mar 22, 2016 18.34 18.50 18.06 18.18 16,975 -0.25(-1.37%)
Mar 21, 2016 18.83 18.90 18.42 18.43 39,158 -0.33(-1.77%)
Mar 18, 2016 18.86 18.91 18.37 18.76 61,319 +0.08(+0.42%)
Mar 17, 2016 17.93 18.86 17.76 18.68 40,315 +0.80(+4.50%)
Mar 16, 2016 17.71 18.22 17.65 17.88 25,803 +0.08(+0.44%)
Mar 15, 2016 18.04 18.21 17.71 17.80 38,503 -0.25(-1.40%)
Mar 14, 2016 17.97 18.26 17.97 18.05 13,235 -0.09(-0.48%)
Mar 11, 2016 18.04 18.17 17.81 18.14 26,795 +0.18(+1.01%)
Mar 10, 2016 18.05 18.08 17.84 17.96 24,624 -0.26(-1.43%)
Mar 09, 2016 18.03 18.29 17.89 18.22 25,380 +0.17(+0.92%)
Mar 08, 2016 18.44 18.44 18.04 18.05 25,507 -0.44(-2.37%)
Mar 07, 2016 18.31 18.57 18.00 18.49 20,982 +0.16(+0.90%)
Mar 04, 2016 18.11 18.80 17.69 18.33 41,672 +0.16(+0.86%)
Mar 03, 2016 17.92 18.28 17.55 18.17 38,334 +0.19(+1.05%)
Mar 02, 2016 18.08 18.30 17.83 17.98 21,699 -0.16(-0.86%)
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.