Mercantile Bank Corp (NQ: MBWM )

45.64 +0.37 (+0.82%)
Streaming Delayed Price Updated: 9:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 24.64 25.10 23.70 23.95 80,015 -1.21(-4.81%)
Feb 27, 2020 25.40 26.21 25.05 25.16 57,105 -0.63(-2.46%)
Feb 26, 2020 26.26 26.45 25.79 25.80 45,924 -0.37(-1.40%)
Feb 25, 2020 26.68 26.87 26.06 26.16 53,103 -0.51(-1.91%)
Feb 24, 2020 26.58 26.92 26.50 26.67 65,544 -0.68(-2.50%)
Feb 21, 2020 27.44 27.46 27.04 27.36 35,695 -0.11(-0.40%)
Feb 20, 2020 27.32 27.64 27.19 27.47 33,094 +0.17(+0.61%)
Feb 19, 2020 27.42 27.56 27.30 27.30 24,469 -0.02(-0.06%)
Feb 18, 2020 27.72 27.78 26.95 27.32 49,037 -0.25(-0.91%)
Feb 14, 2020 27.79 27.86 27.47 27.57 26,232 -0.35(-1.26%)
Feb 13, 2020 27.71 27.93 27.57 27.92 36,896 +0.15(+0.54%)
Feb 12, 2020 27.97 28.38 27.65 27.77 29,173 -0.05(-0.18%)
Feb 11, 2020 27.83 28.01 27.66 27.82 42,871 +0.18(+0.66%)
Feb 10, 2020 27.51 27.63 27.42 27.63 22,256 +0.04(+0.15%)
Feb 07, 2020 27.94 28.03 27.47 27.59 36,294 -0.54(-1.93%)
Feb 06, 2020 28.58 28.58 28.08 28.13 37,224 -0.23(-0.82%)
Feb 05, 2020 27.92 28.40 27.90 28.37 53,584 +0.76(+2.75%)
Feb 04, 2020 27.54 28.03 27.54 27.61 58,721 +0.18(+0.67%)
Feb 03, 2020 27.37 27.71 27.34 27.42 57,713 +0.07(+0.24%)
Jan 31, 2020 27.89 27.97 27.26 27.36 56,417 -0.59(-2.12%)
Jan 30, 2020 27.62 28.02 27.49 27.95 89,312 +0.16(+0.57%)
Jan 29, 2020 28.15 28.19 27.74 27.79 38,812 -0.38(-1.36%)
Jan 28, 2020 28.37 28.37 27.98 28.18 31,764 +0.00(+0.00%)
Jan 27, 2020 27.98 28.42 27.98 28.18 34,586 -0.23(-0.79%)
Jan 24, 2020 28.99 28.99 28.28 28.40 47,074 -0.57(-1.96%)
Jan 23, 2020 28.99 29.33 28.52 28.97 60,541 -0.08(-0.29%)
Jan 22, 2020 29.41 29.72 28.99 29.05 54,642 -0.15(-0.51%)
Jan 21, 2020 30.91 31.01 29.14 29.20 56,657 -0.38(-1.30%)
Jan 17, 2020 29.93 29.94 29.44 29.59 45,757 -0.10(-0.34%)
Jan 16, 2020 29.34 29.86 29.28 29.69 27,727 +0.42(+1.43%)
Jan 15, 2020 29.44 29.44 28.92 29.27 38,870 -0.28(-0.93%)
Jan 14, 2020 29.82 30.00 29.44 29.55 37,694 -0.33(-1.12%)
Jan 13, 2020 29.46 30.02 29.46 29.88 55,367 +0.46(+1.56%)
Jan 10, 2020 29.69 30.01 29.23 29.42 30,664 -0.29(-0.98%)
Jan 09, 2020 29.80 30.18 29.51 29.71 29,119 +0.08(+0.25%)
Jan 08, 2020 29.55 29.74 29.48 29.64 30,264 +0.28(+0.97%)
Jan 07, 2020 29.57 29.80 29.23 29.35 26,543 -0.42(-1.40%)
Jan 06, 2020 29.89 29.95 29.23 29.77 27,969 -0.28(-0.92%)
Jan 03, 2020 30.00 30.15 29.65 30.05 31,622 -0.24(-0.80%)
Jan 02, 2020 30.46 30.46 30.05 30.29 33,090 -0.16(-0.52%)
Dec 31, 2019 30.46 30.56 30.16 30.45 31,502 +0.03(+0.11%)
Dec 30, 2019 30.65 30.81 30.31 30.41 23,367 -0.21(-0.68%)
Dec 27, 2019 30.66 30.66 30.37 30.62 29,706 +0.07(+0.22%)
Dec 26, 2019 30.68 30.85 30.43 30.56 27,450 -0.13(-0.44%)
Dec 24, 2019 30.64 30.73 29.36 30.69 12,577 +0.08(+0.25%)
Dec 23, 2019 30.72 30.82 30.36 30.61 37,694 -0.09(-0.30%)
Dec 20, 2019 30.50 31.15 30.48 30.71 79,176 +0.12(+0.38%)
Dec 19, 2019 30.74 30.79 30.37 30.59 40,602 -0.23(-0.73%)
Dec 18, 2019 31.14 31.14 30.67 30.81 46,388 -0.11(-0.35%)
Dec 17, 2019 30.81 31.06 30.66 30.92 44,265 +0.18(+0.60%)
Dec 16, 2019 30.48 30.87 30.30 30.74 57,619 +0.43(+1.43%)
Dec 13, 2019 30.37 30.47 29.79 30.30 39,528 +0.00(+0.00%)
Dec 12, 2019 29.65 30.39 29.65 30.30 43,568 +0.64(+2.17%)
Dec 11, 2019 29.74 29.78 29.50 29.66 26,239 +0.04(+0.14%)
Dec 10, 2019 29.39 29.74 29.25 29.62 38,821 +0.28(+0.97%)
Dec 09, 2019 29.38 29.55 29.26 29.34 21,055 -0.12(-0.40%)
Dec 06, 2019 29.39 29.72 29.30 29.45 48,152 +0.20(+0.69%)
Dec 05, 2019 29.04 29.28 29.01 29.25 24,326 +0.23(+0.81%)
Dec 04, 2019 28.90 29.21 28.82 29.02 39,128 +0.25(+0.86%)
Dec 03, 2019 28.87 28.89 28.45 28.77 43,389 -0.29(-1.00%)
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.