Mercantile Bank Corp (NQ: MBWM )

35.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 24.18 24.51 24.07 24.42 49,450 +0.02(+0.09%)
Jan 30, 2017 25.05 25.05 24.38 24.40 38,405 -0.82(-3.24%)
Jan 27, 2017 25.41 25.41 25.01 25.22 25,956 -0.14(-0.54%)
Jan 26, 2017 25.56 25.80 25.27 25.35 33,623 -0.24(-0.95%)
Jan 25, 2017 25.46 25.66 25.11 25.59 55,862 +0.29(+1.17%)
Jan 24, 2017 24.79 25.39 24.53 25.30 42,578 +0.54(+2.17%)
Jan 23, 2017 24.60 25.32 24.53 24.76 37,702 +0.13(+0.52%)
Jan 20, 2017 24.33 24.75 24.33 24.63 131,460 +0.33(+1.34%)
Jan 19, 2017 24.95 24.95 24.19 24.31 89,877 -0.75(-2.99%)
Jan 18, 2017 26.46 26.84 24.59 25.06 133,999 -1.78(-6.62%)
Jan 17, 2017 27.70 28.62 26.78 26.83 84,674 -0.69(-2.50%)
Jan 13, 2017 27.52 27.52 27.52 0 +0.07(+0.25%)
Jan 12, 2017 27.53 27.76 26.96 27.45 50,557 -0.26(-0.93%)
Jan 11, 2017 27.57 27.93 27.56 27.71 50,479 +0.13(+0.47%)
Jan 10, 2017 27.06 27.61 26.38 27.58 55,066 +0.45(+1.67%)
Jan 09, 2017 27.66 27.66 27.04 27.13 59,970 -0.75(-2.69%)
Jan 06, 2017 27.94 27.98 27.75 27.88 34,358 +0.07(+0.24%)
Jan 05, 2017 28.38 28.54 27.46 27.81 72,868 -0.66(-2.31%)
Jan 04, 2017 28.29 28.54 28.08 28.47 53,773 +0.10(+0.35%)
Jan 03, 2017 28.56 28.71 28.07 28.37 74,467 -0.14(-0.48%)
Dec 30, 2016 28.50 28.50 28.50 0 -0.06(-0.21%)
Dec 29, 2016 28.81 28.84 28.04 28.56 48,378 -0.16(-0.55%)
Dec 28, 2016 28.51 28.92 28.48 28.72 57,664 -0.01(-0.03%)
Dec 27, 2016 28.58 28.94 28.58 28.73 77,613 +0.20(+0.69%)
Dec 23, 2016 28.53 28.53 28.53 0 -0.14(-0.47%)
Dec 22, 2016 28.85 28.85 28.55 28.67 43,167 +0.02(+0.08%)
Dec 21, 2016 28.95 29.01 28.63 28.65 52,909 -0.23(-0.81%)
Dec 20, 2016 28.33 29.25 28.33 28.88 89,877 +0.59(+2.08%)
Dec 19, 2016 27.70 28.38 27.55 28.29 41,474 +0.64(+2.32%)
Dec 16, 2016 27.46 27.93 27.32 27.65 113,454 +0.29(+1.08%)
Dec 15, 2016 26.45 27.48 26.45 27.36 72,015 +1.04(+3.94%)
Dec 14, 2016 26.08 26.56 25.93 26.32 32,749 +0.02(+0.09%)
Dec 13, 2016 26.30 26.38 25.61 26.30 50,282 -0.06(-0.23%)
Dec 12, 2016 27.31 27.41 26.29 26.36 63,635 -1.06(-3.86%)
Dec 09, 2016 26.67 27.78 26.67 27.42 58,676 +0.60(+2.24%)
Dec 08, 2016 25.78 26.91 25.62 26.81 53,299 +1.04(+4.03%)
Dec 07, 2016 26.15 26.15 25.53 25.77 52,270 -0.20(-0.79%)
Dec 06, 2016 24.92 26.25 24.50 25.98 103,088 +1.34(+5.45%)
Dec 05, 2016 24.31 24.68 24.20 24.64 53,395 +0.49(+2.03%)
Dec 02, 2016 24.32 24.39 23.58 24.15 34,127 -0.25(-1.03%)
Dec 01, 2016 24.44 24.89 24.20 24.40 53,144 +0.07(+0.27%)
Nov 30, 2016 24.55 24.55 24.09 24.33 57,254 -0.11(-0.46%)
Nov 29, 2016 24.36 25.19 24.36 24.44 53,242 -0.21(-0.84%)
Nov 28, 2016 25.05 25.22 24.56 24.65 48,237 -0.45(-1.77%)
Nov 25, 2016 25.66 25.96 24.88 25.10 26,095 -0.28(-1.11%)
Nov 23, 2016 25.38 25.38 25.38 0 -0.37(-1.44%)
Nov 22, 2016 25.11 25.80 25.04 25.75 47,811 +0.73(+2.94%)
Nov 21, 2016 24.50 25.14 24.10 25.01 44,079 +0.63(+2.59%)
Nov 18, 2016 24.38 24.64 24.10 24.38 64,658 -0.03(-0.12%)
Nov 17, 2016 24.44 24.55 24.15 24.41 44,596 -0.04(-0.15%)
Nov 16, 2016 23.87 24.47 23.58 24.45 58,370 +0.42(+1.76%)
Nov 15, 2016 23.66 24.15 23.36 24.03 37,500 +0.14(+0.59%)
Nov 14, 2016 23.46 24.58 23.43 23.89 65,041 +0.59(+2.55%)
Nov 11, 2016 22.92 23.33 22.25 23.29 172,030 +0.19(+0.84%)
Nov 10, 2016 22.32 23.47 21.91 23.10 115,686 +0.73(+3.25%)
Nov 09, 2016 20.73 22.37 20.47 22.37 64,055 +1.71(+8.29%)
Nov 08, 2016 20.54 20.73 20.39 20.66 21,361 +0.01(+0.04%)
Nov 07, 2016 20.37 20.68 20.22 20.65 29,777 +0.53(+2.65%)
Nov 04, 2016 20.04 20.36 20.04 20.12 28,982 +0.03(+0.15%)
Nov 03, 2016 20.07 20.18 20.02 20.09 41,645 +0.03(+0.15%)
Nov 02, 2016 20.12 20.12 20.02 20.06 24,726 -0.07(-0.37%)
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.