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 28, 2021 30.41 30.69 29.87 30.57 42,930 +0.44(+1.48%)
May 27, 2021 30.05 30.55 29.98 30.12 30,634 +0.38(+1.27%)
May 26, 2021 29.52 29.82 29.37 29.74 28,412 +0.41(+1.39%)
May 25, 2021 30.49 30.61 29.34 29.34 30,859 -1.13(-3.70%)
May 24, 2021 30.66 30.80 30.19 30.46 59,100 -0.20(-0.65%)
May 21, 2021 30.49 30.91 30.31 30.66 33,396 +0.47(+1.57%)
May 20, 2021 30.23 30.56 29.71 30.19 47,933 -0.20(-0.65%)
May 19, 2021 30.18 30.58 29.45 30.39 40,497 -0.03(-0.09%)
May 18, 2021 30.66 31.14 30.00 30.41 39,732 -0.28(-0.92%)
May 17, 2021 31.06 31.06 30.38 30.70 83,946 -0.50(-1.61%)
May 14, 2021 31.02 31.28 30.76 31.20 31,622 +0.46(+1.51%)
May 13, 2021 29.71 30.93 29.71 30.74 31,388 +0.93(+3.11%)
May 12, 2021 30.76 30.90 29.44 29.81 44,818 -0.65(-2.14%)
May 11, 2021 30.76 30.77 30.31 30.46 31,608 -0.25(-0.80%)
May 10, 2021 31.37 31.62 30.63 30.71 40,206 -0.49(-1.58%)
May 07, 2021 30.90 31.31 30.86 31.20 34,276 -0.14(-0.45%)
May 06, 2021 30.83 31.37 30.70 31.34 73,634 +0.47(+1.53%)
May 05, 2021 30.89 30.93 30.60 30.87 28,674 -0.03(-0.09%)
May 04, 2021 30.49 30.93 30.22 30.90 41,252 +0.15(+0.49%)
May 03, 2021 30.78 31.05 30.23 30.75 46,914 +0.20(+0.65%)
Apr 30, 2021 29.64 30.80 29.54 30.55 83,693 +0.65(+2.18%)
Apr 29, 2021 30.23 30.23 29.77 29.89 36,605 +0.00(+0.00%)
Apr 28, 2021 30.26 30.76 29.73 29.89 36,059 -0.40(-1.31%)
Apr 27, 2021 30.31 30.38 29.93 30.29 42,529 -0.06(-0.19%)
Apr 26, 2021 30.65 31.08 30.33 30.35 105,553 -0.16(-0.53%)
Apr 23, 2021 29.74 30.82 29.74 30.51 47,024 +0.90(+3.04%)
Apr 22, 2021 30.18 30.20 29.57 29.61 47,616 -0.39(-1.29%)
Apr 21, 2021 30.11 30.41 29.75 30.00 63,166 +0.43(+1.44%)
Apr 20, 2021 31.32 31.42 29.34 29.57 62,621 -1.14(-3.70%)
Apr 19, 2021 30.78 31.02 30.14 30.71 43,563 +0.06(+0.19%)
Apr 16, 2021 30.77 30.94 30.52 30.65 27,475 +0.20(+0.65%)
Apr 15, 2021 30.75 30.75 29.84 30.45 25,443 -0.07(-0.22%)
Apr 14, 2021 29.88 30.82 29.88 30.52 30,215 +0.53(+1.77%)
Apr 13, 2021 30.51 30.51 29.88 29.99 26,532 -0.69(-2.25%)
Apr 12, 2021 30.62 31.04 30.42 30.68 23,108 +0.27(+0.90%)
Apr 09, 2021 30.53 30.80 30.35 30.41 32,230 -0.13(-0.43%)
Apr 08, 2021 30.08 30.54 29.56 30.54 56,026 +0.54(+1.80%)
Apr 07, 2021 30.64 30.80 29.99 30.00 66,070 -0.56(-1.83%)
Apr 06, 2021 30.76 31.13 30.23 30.56 36,294 -0.17(-0.55%)
Apr 05, 2021 31.31 31.31 30.41 30.73 33,511 -0.17(-0.55%)
Apr 01, 2021 30.49 31.05 30.09 30.90 36,774 +0.17(+0.55%)
Mar 31, 2021 31.08 32.22 30.31 30.73 75,526 -0.49(-1.58%)
Mar 30, 2021 30.86 31.53 30.60 31.22 43,547 +0.68(+2.23%)
Mar 29, 2021 30.76 31.79 30.32 30.54 46,535 -0.75(-2.39%)
Mar 26, 2021 30.96 31.45 30.69 31.29 39,733 +0.80(+2.64%)
Mar 25, 2021 30.85 30.85 29.45 30.48 47,373 +0.85(+2.87%)
Mar 24, 2021 29.77 31.11 29.63 29.63 46,707 +0.18(+0.61%)
Mar 23, 2021 30.50 30.50 29.43 29.45 54,102 -0.71(-2.35%)
Mar 22, 2021 31.32 31.53 30.03 30.16 54,422 -1.30(-4.12%)
Mar 19, 2021 30.74 31.51 30.08 31.46 210,923 +0.70(+2.28%)
Mar 18, 2021 30.91 31.50 30.58 30.76 67,515 +0.00(+0.00%)
Mar 17, 2021 30.92 31.18 30.22 30.76 47,841 +0.07(+0.22%)
Mar 16, 2021 31.00 31.25 30.03 30.69 42,068 -0.66(-2.11%)
Mar 15, 2021 32.48 32.48 31.14 31.35 34,614 -1.05(-3.24%)
Mar 12, 2021 32.01 32.62 31.81 32.40 38,676 +0.63(+2.00%)
Mar 11, 2021 32.12 32.12 31.14 31.77 48,777 -0.23(-0.71%)
Mar 10, 2021 31.37 32.03 30.88 31.99 37,806 +0.94(+3.02%)
Mar 09, 2021 30.72 31.53 29.89 31.06 67,218 -0.44(-1.38%)
Mar 08, 2021 29.96 32.00 29.96 31.49 53,770 +1.35(+4.49%)
Mar 05, 2021 29.52 30.20 28.70 30.14 52,625 +1.24(+4.29%)
Mar 04, 2021 29.03 29.91 28.70 28.90 64,092 -0.32(-1.10%)
Mar 03, 2021 28.44 29.97 28.41 29.22 68,027 +0.91(+3.21%)
Mar 02, 2021 28.13 28.61 28.13 28.31 47,808 -0.25(-0.89%)
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.