Mercantile Bank Corp (NQ: MBWM )

38.13 +0.09 (+0.24%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 18.01 18.01 17.66 17.88 172,999 -0.12(-0.69%)
May 27, 2016 18.17 18.01 18.01 18.01 20,773 -0.19(-1.05%)
May 26, 2016 18.21 18.29 18.15 18.20 18,713 -0.06(-0.32%)
May 25, 2016 18.29 18.29 18.07 18.26 24,092 -0.01(-0.08%)
May 24, 2016 17.56 18.38 17.50 18.27 61,876 +0.84(+4.83%)
May 23, 2016 17.36 17.59 17.36 17.43 43,754 +0.03(+0.17%)
May 20, 2016 17.25 17.74 17.25 17.40 27,257 +0.12(+0.72%)
May 19, 2016 17.40 17.50 17.15 17.28 38,858 -0.21(-1.21%)
May 18, 2016 17.42 17.56 16.88 17.49 41,952 +0.77(+4.60%)
May 17, 2016 17.26 17.33 16.66 16.72 37,880 -0.61(-3.55%)
May 16, 2016 17.30 17.72 17.07 17.33 34,770 +0.07(+0.38%)
May 13, 2016 17.14 17.62 17.14 17.27 37,015 +0.10(+0.55%)
May 12, 2016 17.22 17.36 17.07 17.17 35,788 -0.02(-0.13%)
May 11, 2016 17.14 17.36 17.14 17.20 17,256 -0.04(-0.21%)
May 10, 2016 17.11 17.26 16.98 17.23 28,229 +0.21(+1.25%)
May 09, 2016 17.00 17.16 16.95 17.02 20,844 -0.02(-0.13%)
May 06, 2016 17.08 17.13 16.87 17.04 34,367 +0.04(+0.22%)
May 05, 2016 17.25 17.26 16.84 17.00 30,393 -0.20(-1.19%)
May 04, 2016 17.22 17.41 17.12 17.21 45,841 -0.18(-1.05%)
May 03, 2016 17.50 17.70 17.20 17.39 19,849 -0.30(-1.70%)
May 02, 2016 17.79 17.79 17.42 17.69 56,154 +0.04(+0.25%)
Apr 29, 2016 17.86 18.27 17.64 17.65 39,438 -0.18(-1.03%)
Apr 28, 2016 17.84 18.56 17.81 17.83 54,744 -0.18(-1.02%)
Apr 27, 2016 17.91 18.11 17.91 18.01 53,343 -0.06(-0.32%)
Apr 26, 2016 18.01 18.23 17.86 18.07 64,648 +0.19(+1.06%)
Apr 25, 2016 17.91 17.91 17.64 17.88 49,075 -0.03(-0.16%)
Apr 22, 2016 17.93 17.96 17.90 17.91 49,516 +0.11(+0.62%)
Apr 21, 2016 18.07 18.18 17.72 17.80 81,299 -0.34(-1.90%)
Apr 20, 2016 18.22 18.28 18.08 18.15 82,539 -0.01(-0.04%)
Apr 19, 2016 16.52 18.37 16.51 18.15 118,520 +1.95(+12.06%)
Apr 18, 2016 16.08 16.31 16.08 16.20 68,714 -0.06(-0.36%)
Apr 15, 2016 16.17 16.30 15.80 16.26 42,132 +0.06(+0.36%)
Apr 14, 2016 16.03 16.28 16.03 16.20 26,727 +0.18(+1.10%)
Apr 13, 2016 15.71 16.06 15.71 16.02 50,666 +0.29(+1.86%)
Apr 12, 2016 15.40 15.97 15.40 15.73 53,423 +0.22(+1.42%)
Apr 11, 2016 15.71 15.80 15.49 15.51 43,128 -0.16(-1.03%)
Apr 08, 2016 15.70 15.94 15.52 15.67 30,874 +0.04(+0.28%)
Apr 07, 2016 15.82 16.00 15.62 15.63 27,907 -0.29(-1.84%)
Apr 06, 2016 15.52 16.02 15.46 15.92 33,603 +0.29(+1.87%)
Apr 05, 2016 16.11 16.11 15.40 15.63 66,573 -0.53(-3.30%)
Apr 04, 2016 16.14 16.26 16.05 16.16 47,362 -0.03(-0.18%)
Apr 01, 2016 16.32 16.43 16.15 16.19 59,087 -0.21(-1.29%)
Mar 31, 2016 16.68 16.74 16.38 16.41 54,248 -0.31(-1.88%)
Mar 30, 2016 16.72 16.82 16.62 16.72 44,707 +0.00(+0.00%)
Mar 29, 2016 16.50 16.76 16.37 16.72 66,042 +0.15(+0.88%)
Mar 28, 2016 16.59 16.75 16.30 16.57 22,829 -0.19(-1.13%)
Mar 24, 2016 16.65 16.76 16.76 16.76 19,406 +0.08(+0.48%)
Mar 23, 2016 16.93 17.19 16.68 16.68 40,077 -0.18(-1.04%)
Mar 22, 2016 17.01 17.15 16.75 16.86 18,304 -0.23(-1.37%)
Mar 21, 2016 17.46 17.53 17.09 17.09 42,224 -0.31(-1.77%)
Mar 18, 2016 17.50 17.54 17.03 17.40 66,120 +0.07(+0.42%)
Mar 17, 2016 16.62 17.49 16.47 17.33 43,471 +0.75(+4.50%)
Mar 16, 2016 16.42 16.90 16.37 16.58 27,823 +0.07(+0.44%)
Mar 15, 2016 16.73 16.89 16.43 16.51 41,517 -0.23(-1.40%)
Mar 14, 2016 16.66 16.93 16.66 16.74 14,271 -0.08(-0.48%)
Mar 11, 2016 16.73 16.85 16.51 16.82 28,893 +0.17(+1.01%)
Mar 10, 2016 16.74 16.77 16.54 16.65 26,552 -0.24(-1.43%)
Mar 09, 2016 16.72 16.96 16.59 16.90 27,367 +0.15(+0.92%)
Mar 08, 2016 17.10 17.10 16.73 16.74 27,504 -0.41(-2.37%)
Mar 07, 2016 16.98 17.22 16.69 17.15 22,624 +0.15(+0.90%)
Mar 04, 2016 16.80 17.44 16.40 17.00 44,934 +0.15(+0.86%)
Mar 03, 2016 16.62 16.95 16.27 16.85 41,335 +0.17(+1.05%)
Mar 02, 2016 16.76 16.97 16.54 16.68 23,398 -0.15(-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.