Mercantile Bank Corp (NQ: MBWM )

34.46 -0.24 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.76 21.11 20.16 20.56 39,836 -0.58(-2.76%)
May 28, 2020 22.52 23.27 21.06 21.14 47,556 -0.94(-4.26%)
May 27, 2020 21.11 22.43 20.77 22.08 55,749 +1.81(+8.93%)
May 26, 2020 19.99 20.55 19.75 20.27 69,092 +1.29(+6.80%)
May 22, 2020 19.21 19.32 18.73 18.98 30,240 -0.29(-1.49%)
May 21, 2020 19.37 19.79 19.26 19.27 25,919 -0.17(-0.88%)
May 20, 2020 18.82 19.71 18.81 19.44 48,967 +1.17(+6.38%)
May 19, 2020 19.44 19.44 18.23 18.27 46,404 -1.40(-7.11%)
May 18, 2020 18.52 19.77 18.52 19.67 67,594 +1.96(+11.08%)
May 15, 2020 17.81 18.06 17.48 17.71 58,359 -0.21(-1.15%)
May 14, 2020 17.21 18.12 17.15 17.91 64,887 +0.28(+1.58%)
May 13, 2020 18.13 18.13 17.07 17.64 69,486 -0.79(-4.28%)
May 12, 2020 19.47 19.54 18.37 18.43 73,167 -0.66(-3.47%)
May 11, 2020 19.82 19.84 19.05 19.09 74,937 -1.16(-5.75%)
May 08, 2020 19.38 20.41 19.38 20.25 66,728 +1.34(+7.11%)
May 07, 2020 19.14 19.38 18.64 18.91 92,561 +0.10(+0.52%)
May 06, 2020 19.33 20.29 18.59 18.81 78,951 -0.42(-2.19%)
May 05, 2020 20.59 22.32 19.17 19.23 54,168 -0.87(-4.32%)
May 04, 2020 20.00 20.38 19.52 20.10 31,344 -0.28(-1.36%)
May 01, 2020 20.59 21.15 19.72 20.38 66,059 -0.77(-3.64%)
Apr 30, 2020 21.98 22.74 20.75 21.15 53,946 -1.42(-6.28%)
Apr 29, 2020 21.97 23.37 21.54 22.57 91,613 +1.45(+6.88%)
Apr 28, 2020 21.02 21.48 20.87 21.11 43,457 +0.42(+2.04%)
Apr 27, 2020 19.89 20.89 19.56 20.69 60,770 +1.09(+5.58%)
Apr 24, 2020 19.48 19.65 18.66 19.60 60,256 +0.02(+0.09%)
Apr 23, 2020 19.17 19.85 19.17 19.58 53,397 +0.47(+2.44%)
Apr 22, 2020 19.81 19.93 19.00 19.12 53,368 -0.13(-0.65%)
Apr 21, 2020 19.71 20.05 18.34 19.24 59,822 -0.43(-2.19%)
Apr 20, 2020 19.43 19.89 18.81 19.67 48,727 +0.24(+1.25%)
Apr 17, 2020 18.55 19.56 18.38 19.43 66,282 +1.46(+8.13%)
Apr 16, 2020 18.37 18.48 17.13 17.97 97,311 -0.46(-2.48%)
Apr 15, 2020 18.82 19.64 18.38 18.43 51,180 -1.35(-6.84%)
Apr 14, 2020 20.80 20.93 19.51 19.78 58,410 -0.56(-2.78%)
Apr 13, 2020 20.81 21.12 19.83 20.34 59,150 -0.71(-3.36%)
Apr 09, 2020 19.64 21.08 19.64 21.05 99,200 +1.77(+9.15%)
Apr 08, 2020 19.34 19.58 18.59 19.29 67,389 +0.23(+1.22%)
Apr 07, 2020 19.35 20.19 18.43 19.05 84,072 +0.22(+1.19%)
Apr 06, 2020 17.88 18.89 17.79 18.83 89,609 +1.70(+9.94%)
Apr 03, 2020 17.96 17.96 16.70 17.13 61,038 -0.93(-5.16%)
Apr 02, 2020 17.17 18.46 17.17 18.06 49,556 +0.73(+4.24%)
Apr 01, 2020 18.03 18.14 17.14 17.32 87,447 -1.65(-8.69%)
Mar 31, 2020 17.99 18.97 17.66 18.97 99,306 +0.85(+4.70%)
Mar 30, 2020 18.31 18.37 17.48 18.12 96,704 -0.04(-0.20%)
Mar 27, 2020 18.60 19.27 18.08 18.16 98,308 -1.44(-7.36%)
Mar 26, 2020 19.05 19.85 18.75 19.60 88,483 +0.65(+3.45%)
Mar 25, 2020 19.29 19.71 18.42 18.94 77,557 -0.01(-0.05%)
Mar 24, 2020 18.26 19.57 17.99 18.95 69,776 +1.42(+8.13%)
Mar 23, 2020 19.40 19.40 16.93 17.53 86,755 -1.35(-7.17%)
Mar 20, 2020 21.08 21.40 18.82 18.88 108,350 -2.29(-10.83%)
Mar 19, 2020 19.90 21.78 19.49 21.18 90,634 +1.12(+5.59%)
Mar 18, 2020 22.55 23.17 19.78 20.06 106,232 -2.72(-11.96%)
Mar 17, 2020 19.82 22.96 19.30 22.78 101,284 +3.28(+16.82%)
Mar 16, 2020 18.96 20.94 18.96 19.50 97,036 -1.92(-8.95%)
Mar 13, 2020 20.67 21.70 20.04 21.42 98,642 +1.83(+9.33%)
Mar 12, 2020 19.91 20.91 18.43 19.59 101,202 -1.62(-7.65%)
Mar 11, 2020 21.64 21.85 21.06 21.21 78,906 -0.97(-4.36%)
Mar 10, 2020 22.22 22.67 20.64 22.18 71,366 +0.60(+2.78%)
Mar 09, 2020 22.97 23.95 21.10 21.58 91,101 -3.14(-12.69%)
Mar 06, 2020 23.90 25.44 23.90 24.72 79,896 -0.20(-0.79%)
Mar 05, 2020 25.50 25.71 24.57 24.91 63,449 -1.24(-4.73%)
Mar 04, 2020 26.10 26.19 25.27 26.15 54,615 +0.27(+1.03%)
Mar 03, 2020 26.73 27.19 25.58 25.88 49,045 -0.91(-3.38%)
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.