Mercantile Bank Corp (NQ: MBWM )

35.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.26 27.35 26.90 26.97 74,860 -0.24(-0.88%)
Jan 30, 2018 27.05 27.38 27.05 27.21 33,563 -0.15(-0.56%)
Jan 29, 2018 27.51 27.72 27.32 27.36 14,376 -0.22(-0.78%)
Jan 26, 2018 27.73 27.73 27.39 27.58 17,655 -0.09(-0.31%)
Jan 25, 2018 27.80 27.80 27.45 27.66 44,639 +0.04(+0.14%)
Jan 24, 2018 27.87 27.90 27.56 27.63 45,249 -0.24(-0.86%)
Jan 23, 2018 27.83 28.13 27.69 27.87 51,447 -0.01(-0.03%)
Jan 22, 2018 28.04 28.11 27.83 27.87 66,201 -0.32(-1.15%)
Jan 19, 2018 27.81 28.22 27.81 28.20 51,022 +0.32(+1.14%)
Jan 18, 2018 28.11 28.33 27.83 27.88 35,014 -0.29(-1.02%)
Jan 17, 2018 28.02 28.29 27.62 28.17 62,086 +0.22(+0.77%)
Jan 16, 2018 28.60 28.60 27.05 27.95 113,649 -1.00(-3.44%)
Jan 12, 2018 28.95 28.95 28.95 0 +0.63(+2.21%)
Jan 11, 2018 28.04 28.41 27.50 28.32 78,067 +0.46(+1.66%)
Jan 10, 2018 27.40 27.40 27.21 27.86 65,449 +0.48(+1.75%)
Jan 09, 2018 27.57 27.67 27.30 27.38 22,541 -0.12(-0.45%)
Jan 08, 2018 27.08 27.62 26.75 27.50 50,935 +0.37(+1.37%)
Jan 05, 2018 27.40 27.40 26.85 27.13 56,797 -0.12(-0.45%)
Jan 04, 2018 27.15 27.84 27.12 27.26 40,137 +0.19(+0.69%)
Jan 03, 2018 27.24 27.29 26.58 27.07 45,156 -0.21(-0.77%)
Jan 02, 2018 27.46 28.57 26.98 27.28 45,970 -0.06(-0.23%)
Dec 29, 2017 27.34 27.34 27.34 0 -0.62(-2.21%)
Dec 28, 2017 27.90 28.04 27.73 27.96 26,674 +0.26(+0.95%)
Dec 27, 2017 27.97 28.01 27.66 27.70 19,600 -0.25(-0.89%)
Dec 26, 2017 28.67 27.86 27.94 25,817 -0.34(-1.20%)
Dec 22, 2017 28.96 28.96 28.21 28.28 28,951 -0.58(-2.01%)
Dec 21, 2017 28.60 29.03 28.28 28.86 84,552 +0.49(+1.72%)
Dec 20, 2017 28.60 28.60 28.10 28.38 48,657 -0.05(-0.16%)
Dec 19, 2017 28.80 28.80 28.23 28.42 37,327 -0.33(-1.16%)
Dec 18, 2017 28.49 28.86 28.34 28.75 51,914 +0.45(+1.58%)
Dec 15, 2017 26.97 28.39 26.74 28.31 148,533 +1.33(+4.93%)
Dec 14, 2017 27.13 27.66 26.78 26.98 43,818 -0.12(-0.43%)
Dec 13, 2017 26.98 27.56 26.95 27.09 105,626 +0.17(+0.63%)
Dec 12, 2017 26.82 27.20 26.75 26.92 69,517 +0.03(+0.12%)
Dec 11, 2017 27.22 27.56 26.82 26.89 37,582 -0.36(-1.31%)
Dec 08, 2017 27.60 27.60 27.18 27.25 17,899 -0.50(-1.81%)
Dec 07, 2017 27.83 28.14 27.49 27.75 37,920 -0.13(-0.47%)
Dec 06, 2017 27.89 28.45 27.84 27.88 25,808 -0.14(-0.49%)
Dec 05, 2017 28.73 28.77 28.01 28.02 23,242 -0.63(-2.20%)
Dec 04, 2017 28.70 29.22 28.13 28.65 37,982 +0.42(+1.47%)
Dec 01, 2017 28.71 28.71 27.56 28.23 52,759 -0.30(-1.05%)
Nov 30, 2017 29.28 29.28 28.45 28.53 47,364 -0.52(-1.80%)
Nov 29, 2017 28.45 29.21 27.77 29.06 53,754 +0.65(+2.30%)
Nov 28, 2017 27.68 28.47 27.50 28.40 43,947 +0.87(+3.16%)
Nov 27, 2017 27.40 27.91 27.40 27.54 34,111 +0.05(+0.17%)
Nov 24, 2017 27.87 27.87 27.15 27.49 11,522 -0.25(-0.91%)
Nov 22, 2017 27.86 28.15 27.61 27.74 38,514 -0.08(-0.28%)
Nov 21, 2017 27.47 27.90 27.47 27.82 32,008 +0.22(+0.81%)
Nov 20, 2017 26.80 27.63 26.80 27.60 47,379 +0.54(+1.99%)
Nov 17, 2017 26.67 27.14 26.45 27.06 34,987 +0.09(+0.34%)
Nov 16, 2017 26.95 27.51 26.47 26.97 46,165 -0.13(-0.48%)
Nov 15, 2017 26.66 27.27 26.47 27.10 35,272 +0.12(+0.43%)
Nov 14, 2017 26.46 27.10 26.46 26.98 20,255 +0.18(+0.69%)
Nov 13, 2017 26.28 26.96 26.17 26.80 18,866 +0.15(+0.55%)
Nov 10, 2017 26.53 27.02 26.44 26.65 53,014 +0.18(+0.70%)
Nov 09, 2017 26.26 26.68 26.01 26.47 28,649 -0.08(-0.32%)
Nov 08, 2017 26.57 26.67 26.19 26.55 31,679 -0.19(-0.72%)
Nov 07, 2017 27.52 27.68 26.54 26.74 42,383 -0.89(-3.23%)
Nov 06, 2017 27.64 27.74 27.40 27.64 16,385 +0.01(+0.03%)
Nov 03, 2017 27.79 27.80 27.57 27.63 27,729 -0.17(-0.61%)
Nov 02, 2017 27.37 27.97 27.36 27.80 63,909 +0.21(+0.75%)
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.