Mercantile Bank Corp (NQ: MBWM )

34.32 -0.68 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 35.04 35.43 34.52 34.74 73,608 -0.25(-0.70%)
Mar 30, 2022 36.00 36.20 34.89 34.99 52,912 -1.20(-3.31%)
Mar 29, 2022 36.25 36.46 35.89 36.19 34,229 +0.43(+1.21%)
Mar 28, 2022 36.39 36.39 35.58 35.76 62,337 -0.86(-2.36%)
Mar 25, 2022 35.82 36.69 35.82 36.62 27,684 +0.87(+2.44%)
Mar 24, 2022 35.52 35.83 35.31 35.75 30,566 +0.31(+0.89%)
Mar 23, 2022 35.86 35.95 35.41 35.43 38,804 -0.89(-2.46%)
Mar 22, 2022 36.50 37.17 36.11 36.32 37,484 +0.05(+0.14%)
Mar 21, 2022 36.29 36.73 36.08 36.28 43,257 +0.01(+0.03%)
Mar 18, 2022 36.50 36.60 35.49 36.27 237,303 -0.29(-0.80%)
Mar 17, 2022 37.09 37.29 36.40 36.56 49,796 -0.74(-1.97%)
Mar 16, 2022 37.74 38.02 37.05 37.30 71,405 +0.09(+0.24%)
Mar 15, 2022 37.53 37.64 37.04 37.21 58,451 -0.37(-0.99%)
Mar 14, 2022 36.17 38.28 36.17 37.58 155,752 +1.80(+5.02%)
Mar 11, 2022 35.89 36.26 35.71 35.78 20,360 +0.10(+0.27%)
Mar 10, 2022 35.04 35.77 35.04 35.69 29,094 +0.42(+1.20%)
Mar 09, 2022 35.76 35.83 35.09 35.26 80,697 +0.18(+0.50%)
Mar 08, 2022 35.49 35.88 35.09 35.09 38,987 -0.33(-0.94%)
Mar 07, 2022 35.90 36.34 35.26 35.42 71,828 -0.59(-1.63%)
Mar 04, 2022 36.16 36.29 35.69 36.01 21,300 -0.79(-2.16%)
Mar 03, 2022 36.88 36.93 36.52 36.80 26,602 +0.29(+0.81%)
Mar 02, 2022 35.34 36.73 35.34 36.51 64,299 +1.90(+5.48%)
Mar 01, 2022 35.77 35.77 33.98 34.61 56,059 -1.25(-3.50%)
Feb 28, 2022 35.82 36.47 35.39 35.87 42,445 -0.42(-1.15%)
Feb 25, 2022 35.45 36.47 35.57 36.29 30,490 +1.02(+2.90%)
Feb 24, 2022 35.32 35.33 34.31 35.27 49,846 -0.66(-1.84%)
Feb 23, 2022 36.65 36.87 35.75 35.93 40,941 -0.42(-1.15%)
Feb 22, 2022 36.48 36.88 36.24 36.35 101,545 -0.28(-0.77%)
Feb 18, 2022 36.63 0 +0.05(+0.13%)
Feb 17, 2022 36.69 36.74 36.19 36.58 37,014 -0.34(-0.92%)
Feb 16, 2022 37.06 37.28 36.65 36.92 39,297 -0.13(-0.34%)
Feb 15, 2022 37.01 37.22 36.92 37.05 19,382 +0.39(+1.06%)
Feb 14, 2022 36.80 37.08 36.28 36.66 40,797 -0.10(-0.26%)
Feb 11, 2022 36.67 37.33 36.63 36.75 27,867 -0.05(-0.13%)
Feb 10, 2022 36.92 37.63 36.49 36.80 44,084 -0.12(-0.32%)
Feb 09, 2022 37.99 37.99 36.82 36.92 38,263 -1.00(-2.64%)
Feb 08, 2022 37.49 38.05 37.49 37.92 26,174 +0.56(+1.51%)
Feb 07, 2022 37.07 37.53 36.13 37.36 35,914 +0.30(+0.81%)
Feb 04, 2022 37.20 37.34 36.76 37.06 51,939 -0.04(-0.10%)
Feb 03, 2022 37.20 36.82 37.09 25,866 -0.03(-0.08%)
Feb 02, 2022 36.91 37.22 36.23 37.12 42,198 +0.13(+0.34%)
Feb 01, 2022 37.19 37.51 36.60 37.00 42,497 -0.43(-1.14%)
Jan 31, 2022 37.18 37.43 55,158 -0.06(-0.16%)
Jan 28, 2022 37.47 37.67 36.80 37.48 91,571 +0.10(+0.26%)
Jan 27, 2022 37.39 38.15 36.96 37.39 79,357 -0.07(-0.18%)
Jan 26, 2022 38.43 38.74 36.76 37.45 75,137 -0.71(-1.86%)
Jan 25, 2022 37.33 38.44 36.72 38.16 63,501 +0.61(+1.63%)
Jan 24, 2022 36.82 37.72 36.81 37.55 75,239 +0.36(+0.97%)
Jan 21, 2022 36.62 37.85 36.62 37.19 139,386 +0.11(+0.29%)
Jan 20, 2022 37.26 38.12 36.91 37.08 55,533 -0.82(-2.16%)
Jan 19, 2022 38.92 38.92 37.63 37.90 56,661 +0.31(+0.83%)
Jan 18, 2022 36.93 37.79 36.10 37.59 45,424 +0.91(+2.49%)
Jan 14, 2022 36.68 0 +0.06(+0.16%)
Jan 13, 2022 36.48 36.86 36.46 36.62 36,573 +0.38(+1.05%)
Jan 12, 2022 36.41 36.67 36.19 36.24 39,149 -0.11(-0.29%)
Jan 11, 2022 36.47 36.47 35.95 36.35 32,550 +0.05(+0.13%)
Jan 10, 2022 36.39 36.62 35.97 36.30 30,199 -0.18(-0.48%)
Jan 07, 2022 36.53 36.72 36.22 36.47 27,225 +0.07(+0.19%)
Jan 06, 2022 35.66 36.57 35.38 36.40 36,971 +1.10(+3.11%)
Jan 05, 2022 35.23 35.63 35.19 35.30 34,151 +0.27(+0.78%)
Jan 04, 2022 34.58 35.37 34.58 35.03 25,401 +0.75(+2.19%)
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.