Mercantile Bank Corp (NQ: MBWM )

38.49 +0.45 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.69 16.75 16.39 16.42 54,212 -0.31(-1.88%)
Mar 30, 2016 16.73 16.83 16.64 16.73 44,678 +0.00(+0.00%)
Mar 29, 2016 16.51 16.77 16.38 16.73 65,999 +0.15(+0.88%)
Mar 28, 2016 16.60 16.76 16.31 16.58 22,815 -0.19(-1.14%)
Mar 24, 2016 16.66 16.77 16.77 16.77 19,393 +0.08(+0.48%)
Mar 23, 2016 16.94 17.21 16.69 16.69 40,051 -0.18(-1.04%)
Mar 22, 2016 17.02 17.17 16.76 16.87 18,293 -0.23(-1.37%)
Mar 21, 2016 17.47 17.54 17.10 17.10 42,196 -0.31(-1.77%)
Mar 18, 2016 17.51 17.55 17.05 17.41 66,077 +0.07(+0.42%)
Mar 17, 2016 16.64 17.50 16.48 17.34 43,443 +0.75(+4.50%)
Mar 16, 2016 16.43 16.91 16.38 16.59 27,805 +0.07(+0.44%)
Mar 15, 2016 16.74 16.90 16.44 16.52 41,490 -0.23(-1.40%)
Mar 14, 2016 16.67 16.94 16.67 16.75 14,262 -0.08(-0.48%)
Mar 11, 2016 16.75 16.86 16.53 16.83 28,875 +0.17(+1.01%)
Mar 10, 2016 16.75 16.78 16.55 16.66 26,535 -0.24(-1.43%)
Mar 09, 2016 16.73 16.97 16.60 16.91 27,349 +0.15(+0.92%)
Mar 08, 2016 17.12 17.12 16.74 16.75 27,487 -0.41(-2.37%)
Mar 07, 2016 16.99 17.23 16.71 17.16 22,610 +0.15(+0.90%)
Mar 04, 2016 16.81 17.45 16.41 17.01 44,905 +0.15(+0.86%)
Mar 03, 2016 16.63 16.96 16.28 16.86 41,309 +0.17(+1.05%)
Mar 02, 2016 16.77 16.99 16.55 16.69 23,383 -0.15(-0.86%)
Mar 01, 2016 16.45 16.98 16.03 16.83 38,822 +0.42(+2.57%)
Feb 29, 2016 16.01 16.87 16.01 16.41 59,566 +0.00(+0.00%)
Feb 26, 2016 16.48 16.68 16.16 16.41 30,710 +0.00(+0.00%)
Feb 25, 2016 16.35 16.53 16.09 16.41 15,912 +0.01(+0.09%)
Feb 24, 2016 16.08 16.42 16.08 16.40 28,507 +0.07(+0.45%)
Feb 23, 2016 16.50 16.53 16.30 16.32 32,014 -0.23(-1.40%)
Feb 22, 2016 16.56 16.73 16.36 16.56 40,545 +0.20(+1.20%)
Feb 19, 2016 16.21 16.79 16.08 16.36 38,898 +0.18(+1.12%)
Feb 18, 2016 16.55 16.65 16.14 16.18 69,515 -0.31(-1.85%)
Feb 17, 2016 16.67 16.91 16.35 16.48 59,434 -0.14(-0.83%)
Feb 16, 2016 16.16 16.69 15.84 16.62 92,307 +0.59(+3.67%)
Feb 12, 2016 16.08 16.03 16.03 16.03 40,847 +0.12(+0.78%)
Feb 11, 2016 15.68 16.08 15.60 15.91 63,659 -0.04(-0.27%)
Feb 10, 2016 16.45 16.75 15.92 15.95 50,405 -0.35(-2.14%)
Feb 09, 2016 16.19 16.53 16.02 16.30 37,107 -0.06(-0.36%)
Feb 08, 2016 15.65 16.45 15.45 16.36 48,057 +0.58(+3.69%)
Feb 05, 2016 16.05 16.92 15.73 15.78 70,437 -0.25(-1.54%)
Feb 04, 2016 15.89 16.30 15.89 16.03 39,496 +0.01(+0.04%)
Feb 03, 2016 16.15 16.25 15.63 16.02 45,858 -0.06(-0.36%)
Feb 02, 2016 15.95 16.10 15.84 16.08 50,646 +0.01(+0.09%)
Feb 01, 2016 16.13 16.25 15.97 16.06 25,105 -0.19(-1.16%)
Jan 29, 2016 15.71 16.29 15.71 16.25 105,152 +0.54(+3.42%)
Jan 28, 2016 15.79 16.08 15.52 15.71 46,531 +0.20(+1.27%)
Jan 27, 2016 15.38 16.14 15.24 15.52 68,338 +0.04(+0.24%)
Jan 26, 2016 15.35 15.55 15.29 15.48 51,153 +0.28(+1.87%)
Jan 25, 2016 15.41 15.57 15.17 15.20 53,641 -0.27(-1.74%)
Jan 22, 2016 15.52 15.66 15.21 15.47 75,931 -0.03(-0.19%)
Jan 21, 2016 15.74 15.92 15.39 15.49 70,855 -0.15(-0.98%)
Jan 20, 2016 15.84 15.84 15.15 15.65 88,632 -0.49(-3.06%)
Jan 19, 2016 17.36 17.43 15.84 16.14 104,283 +0.36(+2.26%)
Jan 15, 2016 16.22 15.79 15.79 15.79 48,548 -0.57(-3.47%)
Jan 14, 2016 16.42 16.69 16.29 16.35 43,423 +0.11(+0.67%)
Jan 13, 2016 16.75 16.76 16.12 16.24 76,972 -0.47(-2.78%)
Jan 12, 2016 17.04 17.04 16.44 16.71 50,123 -0.22(-1.29%)
Jan 11, 2016 16.81 17.07 16.51 16.93 39,636 +0.27(+1.62%)
Jan 08, 2016 17.05 17.14 16.57 16.66 48,419 -0.33(-1.93%)
Jan 07, 2016 17.25 17.41 16.98 16.99 50,943 -0.52(-2.95%)
Jan 06, 2016 17.19 17.59 17.19 17.50 40,552 +0.10(+0.59%)
Jan 05, 2016 17.27 17.55 17.20 17.40 42,548 +0.23(+1.31%)
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.