Mercantile Bank Corp (NQ: MBWM )

45.94 -0.67 (-1.44%)
Streaming Delayed Price Updated: 11:24 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 19.79 19.89 19.39 19.71 67,557 +0.01(+0.04%)
Sep 29, 2016 19.97 20.14 19.31 19.71 26,427 -0.36(-1.79%)
Sep 28, 2016 20.13 20.13 19.86 20.06 23,636 +0.00(+0.00%)
Sep 27, 2016 19.82 20.09 19.82 20.06 26,358 +0.29(+1.45%)
Sep 26, 2016 20.24 20.24 19.76 19.78 21,399 -0.62(-3.06%)
Sep 23, 2016 20.08 20.55 20.08 20.40 32,500 +0.18(+0.91%)
Sep 22, 2016 20.20 20.27 20.11 20.22 82,759 +0.17(+0.84%)
Sep 21, 2016 20.26 20.29 19.83 20.05 39,606 -0.07(-0.33%)
Sep 20, 2016 20.15 20.39 20.04 20.12 43,431 -0.02(-0.11%)
Sep 19, 2016 20.02 20.40 19.94 20.14 49,747 +0.11(+0.55%)
Sep 16, 2016 19.72 20.25 19.51 20.03 186,158 +0.35(+1.75%)
Sep 15, 2016 19.12 19.70 19.12 19.68 33,926 +0.38(+1.98%)
Sep 14, 2016 19.27 19.52 19.21 19.30 25,492 -0.02(-0.11%)
Sep 13, 2016 19.49 19.65 19.18 19.32 36,115 -0.37(-1.90%)
Sep 12, 2016 19.41 19.70 19.29 19.70 36,633 +0.12(+0.64%)
Sep 09, 2016 19.89 19.95 19.54 19.57 44,090 -0.47(-2.34%)
Sep 08, 2016 19.75 20.04 19.56 20.04 30,137 +0.37(+1.90%)
Sep 07, 2016 19.54 19.87 19.52 19.67 40,294 +0.07(+0.34%)
Sep 06, 2016 19.57 19.74 19.38 19.60 32,488 -0.03(-0.15%)
Sep 02, 2016 19.69 19.63 19.63 19.63 20,835 -0.01(-0.04%)
Sep 01, 2016 19.51 19.69 19.29 19.64 29,298 +0.09(+0.45%)
Aug 31, 2016 19.39 19.67 19.07 19.55 62,047 +0.07(+0.37%)
Aug 30, 2016 19.33 19.51 19.32 19.48 24,399 +0.24(+1.25%)
Aug 29, 2016 19.59 19.60 19.15 19.24 23,737 -0.34(-1.71%)
Aug 26, 2016 19.49 19.68 19.19 19.57 57,290 +0.15(+0.75%)
Aug 25, 2016 18.95 19.51 18.95 19.43 39,505 +0.36(+1.91%)
Aug 24, 2016 18.88 19.12 18.88 19.06 52,009 +0.12(+0.65%)
Aug 23, 2016 18.84 18.97 18.75 18.94 16,424 +0.20(+1.09%)
Aug 22, 2016 18.76 18.95 18.62 18.73 23,454 -0.17(-0.89%)
Aug 19, 2016 18.92 19.03 18.28 18.90 38,094 -0.01(-0.04%)
Aug 18, 2016 18.82 19.00 18.68 18.91 41,787 -0.12(-0.65%)
Aug 17, 2016 18.87 19.12 18.78 19.03 34,727 +0.23(+1.20%)
Aug 16, 2016 18.70 18.88 18.60 18.81 26,567 -0.07(-0.39%)
Aug 15, 2016 18.87 18.95 18.66 18.88 20,647 +0.06(+0.31%)
Aug 12, 2016 18.72 18.95 18.57 18.82 35,688 +0.04(+0.19%)
Aug 11, 2016 18.78 18.89 18.52 18.79 37,348 +0.15(+0.82%)
Aug 10, 2016 18.62 18.79 18.52 18.63 20,246 -0.19(-1.01%)
Aug 09, 2016 18.38 18.91 18.38 18.82 43,981 +0.31(+1.69%)
Aug 08, 2016 18.77 18.96 18.39 18.51 25,168 -0.38(-2.01%)
Aug 05, 2016 18.52 18.96 18.33 18.89 35,975 +0.48(+2.62%)
Aug 04, 2016 18.49 18.58 18.30 18.41 20,086 -0.01(-0.08%)
Aug 03, 2016 18.43 18.44 18.27 18.42 23,106 +0.08(+0.44%)
Aug 02, 2016 18.39 18.44 18.28 18.34 23,164 -0.11(-0.59%)
Aug 01, 2016 18.45 18.51 18.25 18.45 56,688 +0.08(+0.44%)
Jul 29, 2016 18.40 18.68 18.17 18.37 51,802 +0.03(+0.16%)
Jul 28, 2016 18.57 18.57 17.22 18.34 51,728 -0.34(-1.80%)
Jul 27, 2016 18.60 18.89 18.33 18.68 63,332 +0.09(+0.51%)
Jul 26, 2016 18.40 18.60 18.21 18.58 41,945 +0.26(+1.43%)
Jul 25, 2016 18.27 18.41 18.10 18.32 32,225 +0.05(+0.28%)
Jul 22, 2016 17.85 18.35 17.52 18.27 36,891 +0.23(+1.25%)
Jul 21, 2016 18.20 18.30 18.02 18.04 22,262 -0.26(-1.40%)
Jul 20, 2016 18.37 18.51 18.14 18.30 47,918 -0.04(-0.24%)
Jul 19, 2016 18.60 18.60 18.23 18.34 39,123 +0.04(+0.20%)
Jul 18, 2016 18.31 18.60 18.21 18.30 40,343 -0.01(-0.08%)
Jul 15, 2016 18.48 18.48 18.17 18.32 34,708 +0.04(+0.20%)
Jul 14, 2016 18.41 18.60 18.19 18.28 29,268 -0.07(-0.40%)
Jul 13, 2016 17.97 18.42 17.88 18.35 36,804 +0.39(+2.15%)
Jul 12, 2016 17.83 18.16 17.64 17.97 49,522 +0.20(+1.15%)
Jul 11, 2016 17.61 17.79 17.36 17.76 35,233 +0.18(+1.00%)
Jul 08, 2016 17.41 17.82 17.23 17.59 43,731 +0.36(+2.07%)
Jul 07, 2016 17.34 17.44 17.19 17.23 27,279 +0.03(+0.17%)
Jul 05, 2016 17.21 17.43 17.17 17.20 20,721 -0.15(-0.88%)
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.