Mercantile Bank Corp (NQ: MBWM )

35.34 -0.38 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.12 28.53 27.93 28.08 55,141 -0.11(-0.39%)
May 30, 2018 27.85 28.50 27.69 28.19 49,587 +0.46(+1.65%)
May 29, 2018 27.67 27.98 27.31 27.73 41,606 -0.19(-0.67%)
May 25, 2018 27.91 27.91 27.91 0 -0.11(-0.39%)
May 24, 2018 28.23 28.23 27.55 28.02 33,193 -0.22(-0.77%)
May 23, 2018 28.33 28.40 28.12 28.24 37,085 -0.12(-0.44%)
May 22, 2018 28.26 28.64 28.06 28.36 34,451 +0.14(+0.50%)
May 21, 2018 27.93 28.40 27.93 28.22 41,675 +0.31(+1.11%)
May 18, 2018 28.13 28.22 27.24 27.91 37,845 -0.13(-0.46%)
May 17, 2018 27.71 28.12 27.59 28.04 47,925 +0.27(+0.97%)
May 16, 2018 27.44 27.84 27.36 27.77 40,602 +0.33(+1.22%)
May 15, 2018 27.26 27.76 27.24 27.44 41,376 +0.08(+0.28%)
May 14, 2018 27.63 27.89 27.27 27.36 49,804 -0.32(-1.15%)
May 11, 2018 27.53 27.88 27.51 27.68 34,337 +0.21(+0.76%)
May 10, 2018 27.51 27.66 27.41 27.47 58,069 -0.03(-0.11%)
May 09, 2018 27.48 27.71 27.39 27.50 85,887 -0.13(-0.48%)
May 08, 2018 27.47 27.81 27.33 27.63 37,817 +0.16(+0.57%)
May 07, 2018 27.55 27.68 27.22 27.48 29,516 +0.03(+0.11%)
May 04, 2018 27.28 27.73 27.22 27.45 63,906 +0.10(+0.37%)
May 03, 2018 27.67 27.78 27.23 27.35 27,477 -0.57(-2.03%)
May 02, 2018 27.73 28.22 27.43 27.91 39,817 +0.21(+0.76%)
May 01, 2018 27.43 27.87 27.22 27.70 65,961 +0.25(+0.91%)
Apr 30, 2018 28.05 28.05 27.45 27.45 35,759 -0.46(-1.64%)
Apr 27, 2018 28.27 28.27 27.66 27.91 43,171 -0.09(-0.31%)
Apr 26, 2018 28.05 28.24 27.63 28.00 66,272 +0.02(+0.06%)
Apr 25, 2018 27.99 28.30 27.45 27.98 53,084 -0.17(-0.61%)
Apr 24, 2018 27.97 28.27 27.60 28.15 43,569 +0.34(+1.23%)
Apr 23, 2018 27.74 27.85 27.24 27.81 40,225 +0.23(+0.82%)
Apr 20, 2018 27.49 27.96 26.68 27.59 64,535 +0.06(+0.23%)
Apr 19, 2018 27.41 27.70 26.76 27.52 32,139 +0.06(+0.23%)
Apr 18, 2018 27.46 27.82 26.51 27.46 48,743 +0.18(+0.66%)
Apr 17, 2018 27.08 27.88 26.44 27.28 71,075 +0.37(+1.36%)
Apr 16, 2018 26.61 27.12 26.43 26.92 47,078 +0.40(+1.50%)
Apr 13, 2018 27.06 27.06 26.35 26.52 35,325 -0.36(-1.33%)
Apr 12, 2018 26.59 27.07 26.44 26.88 47,227 +0.44(+1.65%)
Apr 11, 2018 26.58 26.75 26.22 26.44 47,379 -0.27(-1.02%)
Apr 10, 2018 26.49 26.81 26.25 26.72 50,186 +0.40(+1.54%)
Apr 09, 2018 26.35 26.91 26.22 26.31 44,253 +0.09(+0.36%)
Apr 06, 2018 26.73 27.08 25.99 26.22 55,017 -0.69(-2.57%)
Apr 05, 2018 26.95 26.95 26.33 26.91 37,812 +0.22(+0.82%)
Apr 04, 2018 26.13 26.79 26.13 26.69 26,873 +0.28(+1.06%)
Apr 03, 2018 26.16 26.44 25.80 26.41 47,046 +0.36(+1.37%)
Apr 02, 2018 25.96 26.82 25.67 26.05 92,807 +0.19(+0.75%)
Mar 29, 2018 25.86 25.86 25.86 0 -0.66(-2.49%)
Mar 28, 2018 26.12 26.78 26.12 26.52 36,624 +0.39(+1.49%)
Mar 27, 2018 26.42 26.65 25.97 26.13 28,809 -0.40(-1.52%)
Mar 26, 2018 26.19 26.71 25.89 26.54 50,924 +0.70(+2.71%)
Mar 23, 2018 26.89 27.30 25.71 25.84 73,784 -0.91(-3.40%)
Mar 22, 2018 27.53 28.02 26.71 26.75 37,571 -0.98(-3.53%)
Mar 21, 2018 27.61 28.03 27.33 27.73 34,526 +0.23(+0.85%)
Mar 20, 2018 27.66 27.80 27.32 27.49 22,171 -0.19(-0.67%)
Mar 19, 2018 27.67 27.88 27.02 27.68 33,169 -0.02(-0.06%)
Mar 16, 2018 27.44 28.08 27.44 27.70 110,968 +0.19(+0.71%)
Mar 15, 2018 27.17 27.82 27.17 27.50 37,751 +0.12(+0.43%)
Mar 14, 2018 27.52 27.83 27.38 27.38 26,151 -0.43(-1.54%)
Mar 13, 2018 27.92 27.92 27.41 27.81 39,144 +0.02(+0.06%)
Mar 12, 2018 27.70 27.98 27.57 27.80 37,813 +0.09(+0.34%)
Mar 09, 2018 27.59 27.94 27.12 27.70 43,010 +0.19(+0.68%)
Mar 08, 2018 27.92 27.92 27.31 27.52 33,390 -0.24(-0.87%)
Mar 07, 2018 27.15 27.84 26.88 27.76 41,777 +0.47(+1.73%)
Mar 06, 2018 27.19 27.36 26.50 27.29 32,127 +0.32(+1.18%)
Mar 05, 2018 26.81 27.26 26.33 26.97 35,545 +0.11(+0.40%)
Mar 02, 2018 26.28 26.98 25.82 26.86 56,379 +0.44(+1.67%)
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.