Mercantile Bank Corp (NQ: MBWM )

30.34 USD -0.06 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 30.46 30.67 30.24 30.34 53,099 -0.06(-0.20%)
Jun 22, 2021 30.67 30.67 30.09 30.40 39,487 -0.38(-1.23%)
Jun 21, 2021 30.06 30.91 29.74 30.78 44,668 +1.07(+3.60%)
Jun 18, 2021 30.60 30.60 29.65 29.71 118,994 -1.37(-4.41%)
Jun 17, 2021 32.11 32.11 30.91 31.08 43,276 -0.92(-2.88%)
Jun 16, 2021 31.87 32.17 31.16 32.00 61,085 +0.32(+1.01%)
Jun 15, 2021 31.70 32.00 31.27 31.68 49,664 +0.19(+0.60%)
Jun 14, 2021 32.14 32.25 31.29 31.49 53,510 -0.54(-1.69%)
Jun 11, 2021 31.97 32.84 31.80 32.03 51,087 +0.36(+1.14%)
Jun 10, 2021 32.41 32.41 31.61 31.67 133,868 -0.49(-1.52%)
Jun 09, 2021 32.64 32.74 32.12 32.16 34,688 -0.53(-1.62%)
Jun 08, 2021 32.48 32.83 32.16 32.69 39,640 +0.20(+0.62%)
Jun 07, 2021 32.17 32.88 32.17 32.49 29,019 +0.20(+0.62%)
Jun 04, 2021 32.31 32.38 32.05 32.29 19,293 -0.20(-0.62%)
Jun 03, 2021 32.04 32.62 32.04 32.49 43,471 -0.01(-0.03%)
Jun 02, 2021 32.99 32.99 32.47 32.50 44,376 -0.25(-0.76%)
Jun 01, 2021 32.47 32.85 32.31 32.75 35,465 +0.45(+1.39%)
May 28, 2021 32.14 32.43 31.56 32.30 40,626 +0.47(+1.48%)
May 27, 2021 31.75 32.28 31.68 31.83 28,990 +0.40(+1.27%)
May 26, 2021 31.20 31.51 31.04 31.43 26,887 +0.43(+1.39%)
May 25, 2021 32.22 32.35 31.00 31.00 29,203 -1.19(-3.70%)
May 24, 2021 32.40 32.55 31.90 32.19 55,928 -0.21(-0.65%)
May 21, 2021 32.22 32.66 32.03 32.40 31,604 +0.50(+1.57%)
May 20, 2021 31.95 32.29 31.40 31.90 45,360 -0.21(-0.65%)
May 19, 2021 31.89 32.31 31.12 32.11 38,323 -0.03(-0.09%)
May 18, 2021 32.40 32.91 31.70 32.14 37,599 -0.30(-0.92%)
May 17, 2021 32.82 32.82 32.10 32.44 79,440 -0.53(-1.61%)
May 14, 2021 32.78 33.05 32.50 32.97 29,925 +0.49(+1.51%)
May 13, 2021 31.40 32.69 31.40 32.48 29,703 +0.98(+3.11%)
May 12, 2021 32.51 32.65 31.11 31.50 42,412 -0.69(-2.14%)
May 11, 2021 32.50 32.52 32.03 32.19 29,912 -0.26(-0.80%)
May 10, 2021 33.15 33.41 32.37 32.45 38,048 -0.52(-1.58%)
May 07, 2021 32.65 33.09 32.62 32.97 32,436 -0.15(-0.45%)
May 06, 2021 32.58 33.15 32.44 33.12 69,681 +0.50(+1.53%)
May 05, 2021 32.64 32.68 32.34 32.62 27,135 -0.03(-0.09%)
May 04, 2021 32.22 32.69 31.93 32.65 39,038 +0.16(+0.49%)
May 03, 2021 32.53 32.81 31.95 32.49 44,396 +0.21(+0.65%)
Apr 30, 2021 31.32 32.55 31.22 32.28 79,200 +0.69(+2.18%)
Apr 29, 2021 31.94 31.95 31.46 31.59 34,640 +0.00(+0.00%)
Apr 28, 2021 31.98 32.50 31.42 31.59 34,124 -0.42(-1.31%)
Apr 27, 2021 32.03 32.10 31.63 32.01 40,246 -0.06(-0.19%)
Apr 26, 2021 32.39 32.84 32.05 32.07 99,887 -0.17(-0.53%)
Apr 23, 2021 31.43 32.57 31.43 32.24 44,500 +0.95(+3.04%)
Apr 22, 2021 31.89 31.91 31.25 31.29 45,060 -0.41(-1.29%)
Apr 21, 2021 31.82 32.14 31.44 31.70 59,775 +0.45(+1.44%)
Apr 20, 2021 33.10 33.20 31.00 31.25 59,260 -1.20(-3.70%)
Apr 19, 2021 32.53 32.78 31.85 32.45 41,225 +0.06(+0.19%)
Apr 16, 2021 32.52 32.70 32.25 32.39 26,000 +0.21(+0.65%)
Apr 15, 2021 32.49 32.49 31.53 32.18 24,078 -0.07(-0.22%)
Apr 14, 2021 31.57 32.57 31.57 32.25 28,593 +0.56(+1.77%)
Apr 13, 2021 32.24 32.24 31.58 31.69 25,108 -0.73(-2.25%)
Apr 12, 2021 32.36 32.80 32.15 32.42 21,868 +0.29(+0.90%)
Apr 09, 2021 32.26 32.55 32.07 32.13 30,500 -0.14(-0.43%)
Apr 08, 2021 31.79 32.27 31.24 32.27 53,019 +0.57(+1.80%)
Apr 07, 2021 32.38 32.55 31.69 31.70 62,523 -0.59(-1.83%)
Apr 06, 2021 32.50 32.90 31.94 32.29 34,346 -0.18(-0.55%)
Apr 05, 2021 33.09 33.09 32.13 32.47 31,712 -0.18(-0.55%)
Apr 01, 2021 32.22 32.81 31.80 32.65 34,800 +0.18(+0.55%)
Mar 31, 2021 32.84 34.05 32.03 32.47 71,472 -0.52(-1.58%)
Mar 30, 2021 32.61 33.32 32.34 32.99 41,210 +0.72(+2.23%)
Mar 29, 2021 32.51 33.59 32.04 32.27 44,037 -0.79(-2.39%)
Mar 26, 2021 32.72 33.23 32.43 33.06 37,600 +0.85(+2.64%)
Mar 25, 2021 32.60 32.60 31.12 32.21 44,830 +0.90(+2.87%)
Mar 24, 2021 31.46 32.87 31.31 31.31 44,200 +0.19(+0.61%)
Mar 23, 2021 32.24 32.24 31.10 31.12 51,198 -0.75(-2.35%)
Mar 22, 2021 33.10 33.32 31.73 31.87 51,501 -1.37(-4.12%)
Mar 19, 2021 32.48 33.30 31.79 33.24 199,600 +0.74(+2.28%)
Mar 18, 2021 32.66 33.29 32.32 32.50 63,891 +0.00(+0.00%)
Mar 17, 2021 32.67 32.95 31.93 32.50 45,273 +0.07(+0.22%)
Mar 16, 2021 32.76 33.02 31.74 32.43 39,810 -0.70(-2.11%)
Mar 15, 2021 34.32 34.32 32.91 33.13 32,756 -1.11(-3.24%)
Mar 12, 2021 33.83 34.47 33.61 34.24 36,600 +0.67(+2.00%)
Mar 11, 2021 33.94 33.94 32.91 33.57 46,159 -0.24(-0.71%)
Mar 10, 2021 33.15 33.85 32.63 33.81 35,777 +0.99(+3.02%)
Mar 09, 2021 32.46 33.32 31.59 32.82 63,610 -0.46(-1.38%)
Mar 08, 2021 31.66 33.82 31.66 33.28 50,884 +1.43(+4.49%)
Mar 05, 2021 31.20 31.91 30.33 31.85 49,800 +1.31(+4.29%)
Mar 04, 2021 30.68 31.61 30.33 30.54 60,652 -0.63(-2.02%)
Mar 03, 2021 30.34 31.97 30.30 31.17 63,776 +0.97(+3.21%)
Mar 02, 2021 30.01 30.52 30.01 30.20 44,821 -0.27(-0.89%)
Mar 01, 2021 29.85 30.50 29.35 30.47 45,118 +1.23(+4.21%)
Feb 26, 2021 29.97 30.18 29.24 29.24 69,500 -0.86(-2.86%)
Feb 25, 2021 31.79 31.79 30.08 30.10 38,297 -0.89(-2.87%)
Feb 24, 2021 30.71 31.53 30.71 30.99 36,751 +0.54(+1.77%)
Feb 23, 2021 29.17 31.14 29.17 30.45 37,352 +0.46(+1.53%)
Feb 22, 2021 29.52 30.15 29.44 29.99 81,676 +0.45(+1.52%)
Feb 19, 2021 29.20 29.64 28.92 29.54 41,500 +0.44(+1.51%)
Feb 18, 2021 29.45 29.62 29.01 29.10 33,800 -0.48(-1.62%)
Feb 17, 2021 29.94 29.94 29.19 29.58 40,168 +0.17(+0.58%)
Feb 16, 2021 29.60 29.69 29.10 29.41 46,908 +0.39(+1.34%)
Feb 12, 2021 29.17 29.46 28.88 29.02 39,200 -0.12(-0.41%)
Feb 11, 2021 29.75 29.80 28.83 29.14 23,256 -0.38(-1.29%)
Feb 10, 2021 29.17 30.14 29.17 29.52 35,630 -0.19(-0.64%)
Feb 09, 2021 28.92 29.80 28.50 29.71 45,840 +0.97(+3.38%)
Feb 08, 2021 29.00 29.57 28.65 28.74 59,191 -0.18(-0.62%)
Feb 05, 2021 29.26 29.26 28.80 28.92 29,500 -0.03(-0.10%)
Feb 04, 2021 27.98 28.95 27.98 28.95 24,903 +0.97(+3.47%)
Feb 03, 2021 27.25 28.16 27.25 27.98 29,378 -0.13(-0.46%)
Feb 02, 2021 28.67 28.67 27.59 28.11 34,279 +0.44(+1.59%)
Feb 01, 2021 27.37 27.95 26.76 27.67 50,497 +0.52(+1.92%)
Jan 29, 2021 27.86 28.05 27.06 27.15 50,800 -0.75(-2.69%)
Jan 28, 2021 27.84 28.23 27.50 27.90 41,446 +0.54(+1.97%)
Jan 27, 2021 28.03 28.60 26.97 27.36 60,220 -1.23(-4.30%)
Jan 26, 2021 29.03 29.09 28.50 28.59 47,384 -0.23(-0.80%)
Jan 25, 2021 29.03 29.33 28.27 28.82 46,617 -0.60(-2.04%)
Jan 22, 2021 28.90 29.46 28.29 29.42 43,800 +0.75(+2.62%)
Jan 21, 2021 28.66 28.98 28.25 28.67 65,222 -0.10(-0.35%)
Jan 20, 2021 28.50 28.97 28.25 28.77 69,990 +0.34(+1.20%)
Jan 19, 2021 29.74 29.74 28.36 28.43 89,905 -0.40(-1.39%)
Jan 15, 2021 28.47 29.33 28.33 28.83 35,500 -0.22(-0.76%)
Jan 14, 2021 28.80 29.25 28.62 29.05 35,720 +0.51(+1.79%)
Jan 13, 2021 28.62 28.66 28.15 28.54 31,791 -0.21(-0.73%)
Jan 12, 2021 28.57 28.83 28.23 28.75 45,392 +0.63(+2.24%)
Jan 11, 2021 28.42 28.42 27.77 28.12 46,929 -0.25(-0.88%)
Jan 08, 2021 29.16 29.16 27.55 28.37 40,200 -0.78(-2.68%)
Jan 07, 2021 29.38 29.66 28.78 29.15 32,958 +0.22(+0.76%)
Jan 06, 2021 28.03 29.64 27.15 28.93 72,636 +1.81(+6.67%)
Jan 05, 2021 26.77 27.52 26.77 27.12 47,144 +0.11(+0.41%)
Jan 04, 2021 27.30 27.58 26.75 27.01 61,444 -0.16(-0.59%)
Dec 31, 2020 27.17 27.17 27.17 20,013 +0.29(+1.08%)
Dec 30, 2020 26.70 27.07 26.69 26.88 20,013 +0.16(+0.60%)
Dec 29, 2020 27.48 27.48 26.50 26.72 35,397 -0.58(-2.12%)
Dec 28, 2020 27.48 27.76 27.25 27.30 32,954 +0.06(+0.22%)
Dec 24, 2020 28.05 28.05 26.94 27.24 14,000 -0.31(-1.13%)
Dec 23, 2020 26.53 27.61 26.53 27.55 49,867 +1.08(+4.08%)
Dec 22, 2020 26.49 26.74 26.33 26.47 54,620 +0.06(+0.23%)
Dec 21, 2020 26.30 26.98 26.15 26.41 77,752 -0.02(-0.08%)
Dec 18, 2020 27.08 27.34 26.35 26.43 216,700 -0.50(-1.86%)
Dec 17, 2020 26.42 26.94 26.27 26.93 40,733 +0.40(+1.51%)
Dec 16, 2020 27.01 27.11 26.46 26.53 43,695 -0.14(-0.52%)
Dec 15, 2020 26.44 27.07 26.23 26.67 63,955 +0.46(+1.76%)
Dec 14, 2020 26.49 26.64 26.15 26.21 40,758 +0.14(+0.54%)
Dec 11, 2020 25.95 26.57 25.95 26.07 23,000 -0.11(-0.42%)
Dec 10, 2020 25.90 26.47 25.48 26.18 38,490 +0.39(+1.51%)
Dec 09, 2020 25.50 25.95 25.44 25.79 49,846 +0.29(+1.14%)
Dec 08, 2020 25.61 25.95 25.34 25.50 46,565 -0.18(-0.70%)
Dec 07, 2020 25.28 25.89 25.07 25.68 32,278 +0.00(+0.00%)
Dec 04, 2020 25.40 25.81 25.07 25.68 64,800 +0.58(+2.31%)
Dec 03, 2020 25.37 25.41 24.79 25.10 30,212 -0.32(-1.26%)
Dec 02, 2020 24.50 25.65 24.50 25.42 49,244 +0.68(+2.75%)
Dec 01, 2020 25.23 25.59 24.17 24.74 74,529 -0.09(-0.36%)
Nov 30, 2020 25.28 26.18 24.83 24.83 57,396 -0.72(-2.82%)
Nov 27, 2020 25.75 26.10 25.14 25.55 27,100 -0.39(-1.50%)
Nov 25, 2020 25.50 25.97 25.02 25.94 62,600 +0.30(+1.17%)
Nov 24, 2020 24.58 25.66 24.44 25.64 49,319 +1.58(+6.57%)
Nov 23, 2020 24.37 24.40 23.88 24.06 70,975 -0.10(-0.41%)
Nov 20, 2020 23.47 24.31 23.40 24.16 39,600 +0.30(+1.26%)
Nov 19, 2020 23.26 23.97 22.99 23.86 47,211 +0.39(+1.66%)
Nov 18, 2020 24.26 24.65 23.02 23.47 69,085 -0.78(-3.22%)
Nov 17, 2020 24.50 24.50 23.62 24.25 61,402 -0.43(-1.74%)
Nov 16, 2020 24.88 25.43 24.53 24.68 59,499 +0.59(+2.45%)
Nov 13, 2020 24.26 24.55 23.68 24.09 27,000 +0.21(+0.88%)
Nov 12, 2020 24.26 24.36 23.57 23.88 20,241 -0.81(-3.28%)
Nov 11, 2020 25.74 25.74 24.37 24.69 25,351 -1.04(-4.04%)
Nov 10, 2020 25.28 26.00 24.51 25.73 34,090 +0.69(+2.76%)
Nov 09, 2020 22.25 25.69 22.25 25.04 73,475 +3.67(+17.17%)
Nov 06, 2020 22.18 22.18 21.31 21.37 20,200 -0.84(-3.78%)
Nov 05, 2020 21.43 22.46 21.43 22.21 29,726 +0.76(+3.54%)
Nov 04, 2020 22.23 22.23 21.45 21.45 30,401 -1.35(-5.92%)
Nov 03, 2020 22.61 23.01 22.26 22.80 41,462 +0.70(+3.17%)
Nov 02, 2020 22.27 22.27 21.78 22.10 24,281 +0.24(+1.10%)
Oct 30, 2020 21.52 22.18 21.51 21.86 49,700 -0.05(-0.23%)
Oct 29, 2020 21.66 22.02 21.44 21.91 36,381 +0.01(+0.05%)
Oct 28, 2020 21.78 22.25 21.69 21.90 49,012 -0.35(-1.57%)
Oct 27, 2020 23.55 23.70 22.16 22.25 27,884 -1.27(-5.40%)
Oct 26, 2020 23.80 24.13 23.30 23.52 63,760 -0.58(-2.41%)
Oct 23, 2020 23.55 24.20 23.47 24.10 65,600 +0.70(+2.99%)
Oct 22, 2020 22.36 23.59 22.36 23.40 49,741 +1.17(+5.26%)
Oct 21, 2020 22.06 22.41 21.90 22.23 46,580 +0.30(+1.37%)
Oct 20, 2020 22.39 22.81 21.76 21.93 35,443 +0.69(+3.25%)
Oct 19, 2020 21.42 21.63 21.18 21.24 30,512 +0.05(+0.24%)
Oct 16, 2020 20.69 21.29 20.57 21.19 29,300 +0.45(+2.17%)
Oct 15, 2020 19.90 20.74 19.90 20.74 23,212 +0.49(+2.42%)
Oct 14, 2020 20.60 20.62 20.25 20.25 25,551 -0.32(-1.56%)
Oct 13, 2020 20.43 21.04 20.43 20.57 25,960 -0.74(-3.47%)
Oct 12, 2020 20.96 21.36 20.91 21.31 25,870 +0.41(+1.96%)
Oct 09, 2020 21.29 21.31 20.77 20.90 21,700 -0.19(-0.90%)
Oct 08, 2020 20.88 21.26 20.63 21.09 22,352 +0.34(+1.64%)
Oct 07, 2020 20.54 20.85 20.40 20.75 33,492 +0.45(+2.22%)
Oct 06, 2020 20.38 21.05 19.57 20.30 58,047 +0.26(+1.30%)
Oct 05, 2020 20.08 20.20 19.79 20.04 62,136 +0.44(+2.24%)
Oct 02, 2020 18.25 19.85 18.25 19.60 34,400 +1.01(+5.43%)
Oct 01, 2020 18.10 18.79 17.85 18.59 47,728 +0.57(+3.16%)
Sep 30, 2020 17.90 18.43 17.83 18.02 29,530 +0.22(+1.24%)
Sep 29, 2020 18.03 18.15 17.56 17.80 26,987 -0.42(-2.31%)
Sep 28, 2020 17.75 18.69 17.65 18.22 29,802 +0.58(+3.29%)
Sep 25, 2020 17.17 17.74 17.17 17.64 24,100 +0.23(+1.32%)
Sep 24, 2020 17.22 18.25 17.22 17.41 35,428 +0.29(+1.69%)
Sep 23, 2020 18.00 18.36 17.09 17.12 39,404 -0.84(-4.68%)
Sep 22, 2020 18.37 18.53 17.67 17.96 41,364 -0.35(-1.91%)
Sep 21, 2020 19.23 19.90 18.07 18.31 75,855 -1.38(-7.01%)
Sep 18, 2020 20.26 20.26 19.39 19.69 131,600 -0.28(-1.40%)
Sep 17, 2020 19.80 20.21 19.55 19.97 28,397 -0.05(-0.25%)
Sep 16, 2020 19.78 20.95 19.47 20.02 43,021 +0.58(+2.98%)
Sep 15, 2020 20.11 20.16 19.43 19.44 29,568 -0.66(-3.28%)
Sep 14, 2020 20.00 20.44 19.80 20.10 30,977 +0.31(+1.57%)
Sep 11, 2020 20.17 20.23 19.68 19.79 38,200 -0.41(-2.03%)
Sep 10, 2020 20.78 20.78 20.16 20.20 25,467 -0.25(-1.22%)
Sep 09, 2020 21.00 21.31 20.42 20.45 44,984 -0.48(-2.29%)
Sep 08, 2020 21.55 21.55 20.70 20.93 39,035 -0.79(-3.64%)
Sep 04, 2020 21.87 22.07 21.31 21.72 34,200 +0.26(+1.21%)
Sep 03, 2020 21.70 22.30 21.30 21.46 40,254 -0.43(-1.96%)
Sep 02, 2020 21.47 21.93 21.40 21.89 31,476 +0.13(+0.60%)
Sep 01, 2020 21.78 22.20 21.58 21.76 29,137 -0.08(-0.37%)
Aug 31, 2020 22.52 22.52 21.84 21.84 44,877 -0.72(-3.19%)
Aug 28, 2020 22.22 22.59 22.11 22.56 57,600 +0.72(+3.30%)
Aug 27, 2020 21.58 22.13 21.58 21.84 41,044 +0.42(+1.96%)
Aug 26, 2020 21.96 21.96 21.42 21.42 39,012 -0.43(-1.97%)
Aug 25, 2020 22.19 22.44 21.57 21.85 48,650 -0.08(-0.36%)
Aug 24, 2020 21.41 21.93 21.29 21.93 36,972 +0.87(+4.13%)
Aug 21, 2020 21.28 21.30 20.66 21.06 102,200 -0.13(-0.61%)
Aug 20, 2020 21.04 22.33 21.00 21.19 64,034 -0.24(-1.12%)
Aug 19, 2020 21.31 21.84 21.13 21.43 20,527 +0.05(+0.23%)
Aug 18, 2020 22.47 22.47 21.33 21.38 26,486 -1.00(-4.47%)
Aug 17, 2020 22.38 22.58 22.17 22.38 17,871 -0.22(-0.97%)
Aug 14, 2020 22.25 22.83 21.89 22.60 16,900 +0.12(+0.53%)
Aug 13, 2020 22.77 22.97 22.37 22.48 21,486 -0.56(-2.43%)
Aug 12, 2020 23.79 24.29 22.60 23.04 23,024 -0.27(-1.16%)
Aug 11, 2020 23.28 23.86 23.18 23.31 27,096 +0.46(+2.01%)
Aug 10, 2020 22.67 23.35 22.35 22.85 29,770 +0.18(+0.79%)
Aug 07, 2020 21.24 22.67 21.12 22.67 27,600 +1.29(+6.03%)
Aug 06, 2020 21.59 21.67 21.26 21.38 20,669 -0.06(-0.28%)
Aug 05, 2020 21.13 21.45 20.96 21.44 29,771 +0.38(+1.80%)
Aug 04, 2020 21.01 21.39 20.85 21.06 26,740 -0.11(-0.52%)
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.