Mercantile Bank Corp (NQ: MBWM )

32.39 USD +0.21 (+0.65%)
Official Closing Price Updated: 5:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 32.52 32.70 32.25 32.39 26,000 +0.21(+0.65%)
Apr 15, 2021 32.49 32.49 31.53 32.18 24,078 -0.07(-0.22%)
Apr 14, 2021 31.57 32.57 31.57 32.25 28,593 +0.56(+1.77%)
Apr 13, 2021 32.24 32.24 31.58 31.69 25,108 -0.73(-2.25%)
Apr 12, 2021 32.36 32.80 32.15 32.42 21,868 +0.29(+0.90%)
Apr 09, 2021 32.26 32.55 32.07 32.13 30,500 -0.14(-0.43%)
Apr 08, 2021 31.79 32.27 31.24 32.27 53,019 +0.57(+1.80%)
Apr 07, 2021 32.38 32.55 31.69 31.70 62,523 -0.59(-1.83%)
Apr 06, 2021 32.50 32.90 31.94 32.29 34,346 -0.18(-0.55%)
Apr 05, 2021 33.09 33.09 32.13 32.47 31,712 -0.18(-0.55%)
Apr 01, 2021 32.22 32.81 31.80 32.65 34,800 +0.18(+0.55%)
Mar 31, 2021 32.84 34.05 32.03 32.47 71,472 -0.52(-1.58%)
Mar 30, 2021 32.61 33.32 32.34 32.99 41,210 +0.72(+2.23%)
Mar 29, 2021 32.51 33.59 32.04 32.27 44,037 -0.79(-2.39%)
Mar 26, 2021 32.72 33.23 32.43 33.06 37,600 +0.85(+2.64%)
Mar 25, 2021 32.60 32.60 31.12 32.21 44,830 +0.90(+2.87%)
Mar 24, 2021 31.46 32.87 31.31 31.31 44,200 +0.19(+0.61%)
Mar 23, 2021 32.24 32.24 31.10 31.12 51,198 -0.75(-2.35%)
Mar 22, 2021 33.10 33.32 31.73 31.87 51,501 -1.37(-4.12%)
Mar 19, 2021 32.48 33.30 31.79 33.24 199,600 +0.74(+2.28%)
Mar 18, 2021 32.66 33.29 32.32 32.50 63,891 +0.00(+0.00%)
Mar 17, 2021 32.67 32.95 31.93 32.50 45,273 +0.07(+0.22%)
Mar 16, 2021 32.76 33.02 31.74 32.43 39,810 -0.70(-2.11%)
Mar 15, 2021 34.32 34.32 32.91 33.13 32,756 -1.11(-3.24%)
Mar 12, 2021 33.83 34.47 33.61 34.24 36,600 +0.67(+2.00%)
Mar 11, 2021 33.94 33.94 32.91 33.57 46,159 -0.24(-0.71%)
Mar 10, 2021 33.15 33.85 32.63 33.81 35,777 +0.99(+3.02%)
Mar 09, 2021 32.46 33.32 31.59 32.82 63,610 -0.46(-1.38%)
Mar 08, 2021 31.66 33.82 31.66 33.28 50,884 +1.43(+4.49%)
Mar 05, 2021 31.20 31.91 30.33 31.85 49,800 +1.31(+4.29%)
Mar 04, 2021 30.68 31.61 30.33 30.54 60,652 -0.63(-2.02%)
Mar 03, 2021 30.34 31.97 30.30 31.17 63,776 +0.97(+3.21%)
Mar 02, 2021 30.01 30.52 30.01 30.20 44,821 -0.27(-0.89%)
Mar 01, 2021 29.85 30.50 29.35 30.47 45,118 +1.23(+4.21%)
Feb 26, 2021 29.97 30.18 29.24 29.24 69,500 -0.86(-2.86%)
Feb 25, 2021 31.79 31.79 30.08 30.10 38,297 -0.89(-2.87%)
Feb 24, 2021 30.71 31.53 30.71 30.99 36,751 +0.54(+1.77%)
Feb 23, 2021 29.17 31.14 29.17 30.45 37,352 +0.46(+1.53%)
Feb 22, 2021 29.52 30.15 29.44 29.99 81,676 +0.45(+1.52%)
Feb 19, 2021 29.20 29.64 28.92 29.54 41,500 +0.44(+1.51%)
Feb 18, 2021 29.45 29.62 29.01 29.10 33,800 -0.48(-1.62%)
Feb 17, 2021 29.94 29.94 29.19 29.58 40,168 +0.17(+0.58%)
Feb 16, 2021 29.60 29.69 29.10 29.41 46,908 +0.39(+1.34%)
Feb 12, 2021 29.17 29.46 28.88 29.02 39,200 -0.12(-0.41%)
Feb 11, 2021 29.75 29.80 28.83 29.14 23,256 -0.38(-1.29%)
Feb 10, 2021 29.17 30.14 29.17 29.52 35,630 -0.19(-0.64%)
Feb 09, 2021 28.92 29.80 28.50 29.71 45,840 +0.97(+3.38%)
Feb 08, 2021 29.00 29.57 28.65 28.74 59,191 -0.18(-0.62%)
Feb 05, 2021 29.26 29.26 28.80 28.92 29,500 -0.03(-0.10%)
Feb 04, 2021 27.98 28.95 27.98 28.95 24,903 +0.97(+3.47%)
Feb 03, 2021 27.25 28.16 27.25 27.98 29,378 -0.13(-0.46%)
Feb 02, 2021 28.67 28.67 27.59 28.11 34,279 +0.44(+1.59%)
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.