Mercantile Bank Corp (NQ: MBWM )

17.53 USD +0.12 (+0.69%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 30.56 30.94 30.33 30.39 25,076 -0.05(-0.16%)
Aug 30, 2017 30.87 31.00 30.41 30.44 28,750 -0.25(-0.81%)
Aug 29, 2017 30.46 31.11 30.24 30.69 15,893 -0.10(-0.32%)
Aug 28, 2017 30.83 30.84 30.48 30.79 14,464 -0.08(-0.26%)
Aug 25, 2017 31.44 30.65 30.87 14,715 +0.08(+0.26%)
Aug 24, 2017 30.25 30.90 30.14 30.79 16,397 +0.66(+2.19%)
Aug 23, 2017 30.15 30.67 29.91 30.13 32,422 -0.19(-0.63%)
Aug 22, 2017 30.53 30.60 30.11 30.32 25,223 -0.04(-0.13%)
Aug 21, 2017 30.14 30.62 30.14 30.36 12,212 +0.08(+0.26%)
Aug 18, 2017 29.87 30.65 29.87 30.28 23,592 +0.08(+0.26%)
Aug 17, 2017 30.91 31.11 29.98 30.20 23,286 -0.93(-2.99%)
Aug 16, 2017 31.49 31.62 30.96 31.13 11,311 +0.06(+0.19%)
Aug 15, 2017 31.76 31.95 31.03 31.07 14,330 -0.46(-1.46%)
Aug 14, 2017 30.90 31.75 30.90 31.53 52,553 +0.75(+2.44%)
Aug 11, 2017 31.44 31.70 30.65 30.78 21,143 -0.61(-1.94%)
Aug 10, 2017 31.33 31.80 31.29 31.39 44,704 -0.38(-1.20%)
Aug 09, 2017 31.57 31.82 31.40 31.77 24,703 -0.05(-0.16%)
Aug 08, 2017 31.75 32.56 31.59 31.82 21,885 +0.03(+0.09%)
Aug 07, 2017 32.10 32.44 31.67 31.79 22,814 -0.31(-0.97%)
Aug 04, 2017 31.78 32.19 31.60 32.10 18,534 +0.56(+1.78%)
Aug 03, 2017 31.62 31.68 31.39 31.54 12,242 -0.26(-0.82%)
Aug 02, 2017 31.88 32.20 31.33 31.80 19,203 -0.51(-1.58%)
Aug 01, 2017 32.14 32.35 31.75 32.31 24,723 +0.49(+1.54%)
Jul 31, 2017 32.04 32.25 31.70 31.82 28,005 +0.16(+0.51%)
Jul 28, 2017 32.05 32.15 31.39 31.66 22,775 -0.40(-1.25%)
Jul 27, 2017 32.37 32.64 31.91 32.06 26,445 -0.34(-1.05%)
Jul 26, 2017 32.85 32.85 32.26 32.40 27,297 -0.09(-0.28%)
Jul 25, 2017 32.26 32.67 31.95 32.49 38,427 +0.67(+2.11%)
Jul 24, 2017 31.55 32.12 31.47 31.82 35,243 +0.30(+0.95%)
Jul 21, 2017 31.93 31.93 31.36 31.52 46,896 -0.09(-0.28%)
Jul 20, 2017 31.73 31.73 31.28 31.61 37,992 -0.09(-0.28%)
Jul 19, 2017 31.63 32.30 31.35 31.70 39,497 -0.40(-1.25%)
Jul 18, 2017 32.15 32.40 30.81 32.10 32,683 +0.49(+1.55%)
Jul 17, 2017 31.54 31.86 31.15 31.61 27,567 +0.08(+0.25%)
Jul 14, 2017 31.42 31.83 31.20 31.53 19,567 -0.27(-0.85%)
Jul 13, 2017 31.98 31.98 31.34 31.80 13,678 -0.21(-0.66%)
Jul 12, 2017 31.39 32.04 31.39 32.01 25,165 +0.61(+1.94%)
Jul 11, 2017 31.62 31.95 31.00 31.40 24,000 -0.40(-1.26%)
Jul 10, 2017 32.22 32.27 31.71 31.80 16,136 -0.51(-1.58%)
Jul 07, 2017 31.87 32.43 31.73 32.31 22,983 +0.51(+1.60%)
Jul 06, 2017 32.48 32.54 31.57 31.80 33,216 -0.76(-2.33%)
Jul 05, 2017 32.83 32.89 31.86 32.56 18,448 -0.39(-1.18%)
Jul 03, 2017 31.51 33.23 31.44 32.95 31,885 +1.47(+4.67%)
Jun 30, 2017 31.68 32.29 31.37 31.48 112,153 -0.20(-0.63%)
Jun 29, 2017 31.94 32.68 31.13 31.68 67,282 +0.09(+0.28%)
Jun 28, 2017 31.61 32.23 31.22 31.59 85,478 +0.14(+0.45%)
Jun 27, 2017 31.58 32.16 31.17 31.45 45,389 -0.14(-0.44%)
Jun 26, 2017 31.91 32.25 31.40 31.59 35,648 -0.50(-1.56%)
Jun 23, 2017 31.73 32.38 31.25 32.09 70,971 +0.35(+1.10%)
Jun 22, 2017 31.67 32.76 31.25 31.74 18,827 +0.17(+0.54%)
Jun 21, 2017 32.53 33.28 31.42 31.57 33,986 -0.89(-2.74%)
Jun 20, 2017 32.75 33.15 32.22 32.46 30,984 -0.30(-0.92%)
Jun 19, 2017 32.88 33.43 32.74 32.76 23,855 -0.30(-0.91%)
Jun 16, 2017 32.75 33.51 32.70 33.06 60,503 +0.10(+0.30%)
Jun 15, 2017 32.60 33.35 32.60 32.96 26,768 -0.09(-0.27%)
Jun 14, 2017 33.20 33.70 32.55 33.05 42,808 -0.23(-0.69%)
Jun 13, 2017 34.16 34.16 32.67 33.28 38,503 +0.11(+0.33%)
Jun 12, 2017 33.38 34.41 32.56 33.17 32,719 -0.38(-1.13%)
Jun 09, 2017 32.40 33.74 32.40 33.55 50,318 +1.30(+4.03%)
Jun 08, 2017 31.39 32.40 31.29 32.25 31,846 +1.09(+3.50%)
Jun 07, 2017 31.88 31.88 30.77 31.16 14,607 +0.00(+0.00%)
Jun 06, 2017 31.23 31.30 30.66 31.16 20,004 -0.07(-0.22%)
Jun 05, 2017 32.07 32.24 31.16 31.23 22,640 -0.84(-2.62%)
Jun 02, 2017 31.67 33.14 31.67 32.07 42,670 +0.40(+1.26%)
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.