Mercantile Bank Corp (NQ: MBWM )

46.00 +0.73 (+1.61%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 18.40 18.68 18.17 18.37 51,802 +0.03(+0.16%)
Jul 28, 2016 18.57 18.57 17.22 18.34 51,728 -0.34(-1.80%)
Jul 27, 2016 18.60 18.89 18.33 18.68 63,332 +0.09(+0.51%)
Jul 26, 2016 18.40 18.60 18.21 18.58 41,945 +0.26(+1.43%)
Jul 25, 2016 18.27 18.41 18.10 18.32 32,225 +0.05(+0.28%)
Jul 22, 2016 17.85 18.35 17.52 18.27 36,891 +0.23(+1.25%)
Jul 21, 2016 18.20 18.30 18.02 18.04 22,262 -0.26(-1.40%)
Jul 20, 2016 18.37 18.51 18.14 18.30 47,918 -0.04(-0.24%)
Jul 19, 2016 18.60 18.60 18.23 18.34 39,123 +0.04(+0.20%)
Jul 18, 2016 18.31 18.60 18.21 18.30 40,343 -0.01(-0.08%)
Jul 15, 2016 18.48 18.48 18.17 18.32 34,708 +0.04(+0.20%)
Jul 14, 2016 18.41 18.60 18.19 18.28 29,268 -0.07(-0.40%)
Jul 13, 2016 17.97 18.42 17.88 18.35 36,804 +0.39(+2.15%)
Jul 12, 2016 17.83 18.16 17.64 17.97 49,522 +0.20(+1.15%)
Jul 11, 2016 17.61 17.79 17.36 17.76 35,233 +0.18(+1.00%)
Jul 08, 2016 17.41 17.82 17.23 17.59 43,731 +0.36(+2.07%)
Jul 07, 2016 17.34 17.44 17.19 17.23 27,279 +0.03(+0.17%)
Jul 05, 2016 17.21 17.43 17.17 17.20 20,721 -0.15(-0.88%)
Jul 01, 2016 17.33 17.36 17.36 17.36 33,035 -0.05(-0.29%)
Jun 30, 2016 17.22 17.42 17.06 17.41 32,958 +0.27(+1.57%)
Jun 29, 2016 16.60 17.18 16.60 17.14 34,854 +0.58(+3.53%)
Jun 28, 2016 17.12 17.18 16.43 16.55 51,717 -0.36(-2.11%)
Jun 27, 2016 16.96 17.03 16.79 16.91 53,633 -0.39(-2.24%)
Jun 24, 2016 17.19 17.58 16.72 17.30 214,636 -0.67(-3.73%)
Jun 23, 2016 17.96 18.18 17.92 17.97 45,001 +0.33(+1.86%)
Jun 22, 2016 17.60 17.99 17.49 17.64 29,146 +0.04(+0.21%)
Jun 21, 2016 17.81 17.81 17.40 17.60 27,665 -0.05(-0.29%)
Jun 20, 2016 17.43 17.77 17.40 17.65 38,452 +0.45(+2.63%)
Jun 17, 2016 17.44 17.79 17.15 17.20 82,092 -0.20(-1.13%)
Jun 16, 2016 17.30 17.44 17.00 17.40 29,893 +0.07(+0.38%)
Jun 15, 2016 17.69 18.21 17.33 17.33 26,476 -0.31(-1.74%)
Jun 14, 2016 17.60 17.76 17.44 17.64 16,132 -0.04(-0.25%)
Jun 13, 2016 17.75 17.84 17.58 17.68 31,465 -0.21(-1.18%)
Jun 10, 2016 17.71 17.96 17.49 17.90 38,198 -0.04(-0.20%)
Jun 09, 2016 18.03 18.12 17.46 17.93 57,201 -0.39(-2.11%)
Jun 08, 2016 17.87 18.37 17.87 18.32 43,225 +0.30(+1.66%)
Jun 07, 2016 18.27 18.27 17.91 18.02 32,882 -0.20(-1.07%)
Jun 06, 2016 18.10 18.41 18.10 18.21 48,629 +0.12(+0.68%)
Jun 03, 2016 18.11 18.11 17.14 18.09 35,335 -0.02(-0.12%)
Jun 02, 2016 17.78 18.12 17.78 18.11 32,705 +0.23(+1.30%)
Jun 01, 2016 17.77 18.06 17.64 17.88 35,588 +0.17(+0.94%)
May 31, 2016 17.84 17.84 17.49 17.71 174,641 -0.12(-0.69%)
May 27, 2016 18.00 17.84 17.84 17.84 20,970 -0.19(-1.05%)
May 26, 2016 18.04 18.11 17.98 18.03 18,891 -0.06(-0.32%)
May 25, 2016 18.12 18.12 17.90 18.08 24,321 -0.01(-0.08%)
May 24, 2016 17.40 18.21 17.34 18.10 62,464 +0.83(+4.83%)
May 23, 2016 17.19 17.42 17.19 17.27 44,170 +0.03(+0.17%)
May 20, 2016 17.09 17.58 17.09 17.24 27,516 +0.12(+0.72%)
May 19, 2016 17.24 17.33 16.99 17.11 39,227 -0.21(-1.21%)
May 18, 2016 17.26 17.40 16.72 17.32 42,350 +0.76(+4.60%)
May 17, 2016 17.10 17.17 16.50 16.56 38,240 -0.61(-3.55%)
May 16, 2016 17.14 17.55 16.91 17.17 35,100 +0.07(+0.38%)
May 13, 2016 16.98 17.45 16.98 17.11 37,367 +0.09(+0.55%)
May 12, 2016 17.06 17.20 16.91 17.01 36,128 -0.02(-0.13%)
May 11, 2016 16.98 17.20 16.98 17.03 17,420 -0.04(-0.21%)
May 10, 2016 16.95 17.10 16.82 17.07 28,497 +0.21(+1.25%)
May 09, 2016 16.85 17.00 16.79 16.86 21,042 -0.02(-0.13%)
May 06, 2016 16.92 16.97 16.71 16.88 34,693 +0.04(+0.21%)
May 05, 2016 17.09 17.10 16.68 16.85 30,681 -0.20(-1.19%)
May 04, 2016 17.06 17.25 16.96 17.05 46,276 -0.18(-1.05%)
May 03, 2016 17.34 17.53 17.04 17.23 20,037 -0.30(-1.70%)
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.