Mercantile Bank Corp (NQ: MBWM )

21.86 USD -0.05 (-0.23%)
Official Closing Price Updated: 4:02 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 21.49 21.49 20.98 21.17 39,039 -0.12(-0.56%)
Jul 31, 2020 21.28 21.43 20.61 21.29 56,100 -0.21(-0.98%)
Jul 30, 2020 21.71 21.99 21.13 21.50 44,744 -0.67(-3.02%)
Jul 29, 2020 21.97 22.23 21.76 22.17 41,067 +0.20(+0.91%)
Jul 28, 2020 21.81 22.33 21.81 21.97 35,913 +0.00(+0.00%)
Jul 27, 2020 22.39 23.14 21.36 21.97 47,678 -0.60(-2.66%)
Jul 24, 2020 22.74 23.10 22.49 22.57 48,900 -0.09(-0.40%)
Jul 23, 2020 22.09 22.93 22.09 22.66 34,240 +0.52(+2.35%)
Jul 22, 2020 22.91 23.14 21.85 22.14 53,282 -0.96(-4.16%)
Jul 21, 2020 22.30 23.17 21.58 23.10 60,390 +1.99(+9.43%)
Jul 20, 2020 20.94 21.26 20.71 21.11 57,282 -0.03(-0.14%)
Jul 17, 2020 21.33 21.65 21.00 21.14 43,400 -0.29(-1.35%)
Jul 16, 2020 21.38 21.71 21.03 21.43 30,537 +0.00(+0.00%)
Jul 15, 2020 21.38 21.70 21.04 21.43 59,615 +0.74(+3.58%)
Jul 14, 2020 20.84 21.15 20.38 20.69 24,810 -0.17(-0.81%)
Jul 13, 2020 21.01 21.18 20.16 20.86 26,673 +0.24(+1.16%)
Jul 10, 2020 20.00 20.65 19.87 20.62 30,600 +0.96(+4.88%)
Jul 09, 2020 20.16 20.33 19.55 19.66 59,065 -0.65(-3.20%)
Jul 08, 2020 20.48 20.71 20.00 20.31 36,743 -0.26(-1.26%)
Jul 07, 2020 21.06 21.28 20.50 20.57 40,563 -0.64(-3.02%)
Jul 06, 2020 21.58 21.77 21.08 21.21 24,283 +0.18(+0.86%)
Jul 02, 2020 21.83 22.09 20.90 21.03 35,800 -0.14(-0.66%)
Jul 01, 2020 22.57 22.57 20.93 21.17 50,958 -1.43(-6.33%)
Jun 30, 2020 21.65 22.71 21.65 22.60 57,235 +0.71(+3.24%)
Jun 29, 2020 21.14 22.08 21.14 21.89 56,975 +0.65(+3.06%)
Jun 26, 2020 21.25 22.34 20.02 21.24 221,300 -0.52(-2.39%)
Jun 25, 2020 20.67 21.78 20.33 21.76 49,781 +0.86(+4.11%)
Jun 24, 2020 21.32 21.42 20.67 20.90 54,292 -0.77(-3.55%)
Jun 23, 2020 22.38 22.65 21.61 21.67 34,785 -0.25(-1.14%)
Jun 22, 2020 21.68 22.15 21.48 21.92 34,495 +0.02(+0.09%)
Jun 19, 2020 22.61 22.61 21.64 21.90 128,400 -0.35(-1.57%)
Jun 18, 2020 21.65 22.49 21.65 22.25 44,441 +0.29(+1.32%)
Jun 17, 2020 23.45 23.59 21.94 21.96 49,390 -1.00(-4.36%)
Jun 16, 2020 23.16 23.27 22.33 22.96 48,203 +0.86(+3.89%)
Jun 15, 2020 21.09 22.25 20.92 22.10 41,311 +0.04(+0.18%)
Jun 12, 2020 22.62 22.62 21.30 22.06 57,000 +0.68(+3.18%)
Jun 11, 2020 21.55 22.30 21.25 21.38 70,346 -2.04(-8.71%)
Jun 10, 2020 24.89 24.89 23.36 23.42 60,902 -1.65(-6.58%)
Jun 09, 2020 25.10 25.41 24.27 25.07 46,861 -0.68(-2.64%)
Jun 08, 2020 25.41 25.81 25.18 25.75 50,033 +1.03(+4.17%)
Jun 05, 2020 25.06 25.14 23.96 24.72 67,700 +1.15(+4.88%)
Jun 04, 2020 23.00 23.65 22.64 23.57 45,489 -0.06(-0.25%)
Jun 03, 2020 23.03 23.98 22.57 23.63 57,645 +1.29(+5.77%)
Jun 02, 2020 22.67 22.88 22.19 22.34 39,368 +0.03(+0.13%)
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.