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 (%)
Jul 31, 2018 28.01 28.05 27.73 27.79 45,761 -0.22(-0.78%)
Jul 30, 2018 28.23 28.54 28.01 28.01 17,321 -0.24(-0.86%)
Jul 27, 2018 28.81 29.20 28.16 28.25 44,099 -0.62(-2.14%)
Jul 26, 2018 28.82 29.51 28.67 28.87 27,244 +0.10(+0.35%)
Jul 25, 2018 28.78 29.38 28.51 28.77 24,313 -0.01(-0.03%)
Jul 24, 2018 29.20 28.66 28.77 16,073 -0.27(-0.92%)
Jul 23, 2018 28.47 29.28 28.45 29.04 21,878 +0.53(+1.87%)
Jul 20, 2018 28.52 28.78 28.43 28.51 42,096 -0.02(-0.06%)
Jul 19, 2018 28.09 28.72 28.05 28.52 47,330 +0.20(+0.72%)
Jul 18, 2018 28.48 28.68 28.03 28.32 35,068 -0.35(-1.23%)
Jul 17, 2018 29.95 29.95 28.45 28.67 50,330 -0.49(-1.69%)
Jul 16, 2018 29.28 29.28 28.92 29.17 28,293 +0.16(+0.54%)
Jul 13, 2018 29.15 29.56 29.00 29.01 47,099 -0.21(-0.72%)
Jul 12, 2018 29.45 29.77 28.92 29.22 79,647 -0.01(-0.03%)
Jul 11, 2018 29.27 29.59 29.23 29.23 41,072 -0.19(-0.64%)
Jul 10, 2018 30.01 30.04 29.28 29.42 39,128 -0.60(-2.01%)
Jul 09, 2018 29.64 30.10 29.64 30.02 31,334 +0.52(+1.78%)
Jul 06, 2018 29.40 29.71 29.20 29.49 26,532 +0.14(+0.48%)
Jul 05, 2018 29.41 29.51 28.93 29.35 40,127 +0.17(+0.59%)
Jul 03, 2018 29.18 29.18 29.18 0 -0.05(-0.19%)
Jul 02, 2018 28.86 29.27 28.86 29.24 89,089 +0.32(+1.11%)
Jun 29, 2018 29.07 29.22 28.84 28.91 67,811 -0.03(-0.11%)
Jun 28, 2018 28.89 29.24 28.81 28.95 70,160 +0.10(+0.35%)
Jun 27, 2018 29.56 29.60 28.75 28.84 68,696 -0.73(-2.46%)
Jun 26, 2018 29.27 29.71 28.98 29.57 84,884 +0.45(+1.56%)
Jun 25, 2018 29.23 29.52 28.97 29.12 59,546 -0.29(-0.98%)
Jun 22, 2018 29.14 29.71 28.76 29.41 194,808 +0.20(+0.67%)
Jun 21, 2018 29.38 29.54 28.69 29.21 68,421 -0.09(-0.29%)
Jun 20, 2018 29.34 29.67 28.88 29.30 95,496 +0.02(+0.08%)
Jun 19, 2018 28.81 29.34 28.81 29.27 42,991 +0.31(+1.05%)
Jun 18, 2018 28.77 29.13 28.51 28.97 37,208 +0.03(+0.11%)
Jun 15, 2018 29.04 28.68 28.94 121,063 +0.26(+0.90%)
Jun 14, 2018 28.67 28.84 28.30 28.68 35,164 +0.10(+0.36%)
Jun 13, 2018 28.63 28.92 28.34 28.58 47,233 +0.09(+0.30%)
Jun 12, 2018 28.61 28.72 27.67 28.49 29,191 -0.23(-0.82%)
Jun 11, 2018 29.02 29.26 28.55 28.73 38,273 -0.31(-1.05%)
Jun 08, 2018 29.10 29.25 28.93 29.03 40,533 -0.12(-0.40%)
Jun 07, 2018 29.35 29.39 28.91 29.15 39,470 -0.05(-0.16%)
Jun 06, 2018 29.22 29.35 29.06 29.20 63,810 +0.05(+0.19%)
Jun 05, 2018 29.06 29.38 28.89 29.14 48,876 +0.02(+0.08%)
Jun 04, 2018 28.62 29.15 28.53 29.12 42,739 +0.49(+1.71%)
Jun 01, 2018 28.27 28.76 28.27 28.63 52,279 +0.55(+1.97%)
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%)
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.