Mercantile Bank Corp (NQ: MBWM )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.02 27.11 26.66 26.73 75,521 -0.24(-0.88%)
Jan 30, 2018 26.82 27.14 26.82 26.97 33,860 -0.15(-0.57%)
Jan 29, 2018 27.27 27.48 27.08 27.12 14,503 -0.21(-0.78%)
Jan 26, 2018 27.48 27.48 27.15 27.34 17,811 -0.08(-0.31%)
Jan 25, 2018 27.55 27.55 27.21 27.42 45,033 +0.04(+0.14%)
Jan 24, 2018 27.62 27.66 27.32 27.38 45,649 -0.24(-0.86%)
Jan 23, 2018 27.58 27.88 27.45 27.62 51,902 -0.01(-0.03%)
Jan 22, 2018 27.79 27.87 27.58 27.63 66,786 -0.32(-1.15%)
Jan 19, 2018 27.57 27.97 27.57 27.95 51,473 +0.31(+1.14%)
Jan 18, 2018 27.86 28.08 27.58 27.64 35,323 -0.28(-1.02%)
Jan 17, 2018 27.77 28.04 27.38 27.92 62,634 +0.21(+0.77%)
Jan 16, 2018 28.35 28.35 26.81 27.71 114,653 -0.99(-3.44%)
Jan 12, 2018 28.69 28.69 28.69 0 +0.62(+2.21%)
Jan 11, 2018 27.79 28.17 27.26 28.07 78,757 +0.46(+1.67%)
Jan 10, 2018 27.16 27.16 26.97 27.61 66,028 +0.48(+1.75%)
Jan 09, 2018 27.33 27.43 27.06 27.14 22,740 -0.12(-0.45%)
Jan 08, 2018 26.84 27.38 26.51 27.26 51,385 +0.37(+1.37%)
Jan 05, 2018 27.16 27.16 26.62 26.89 57,299 -0.12(-0.45%)
Jan 04, 2018 26.92 27.60 26.89 27.02 40,491 +0.18(+0.69%)
Jan 03, 2018 27.00 27.05 26.35 26.83 45,555 -0.21(-0.77%)
Jan 02, 2018 27.22 28.32 26.75 27.04 46,376 -0.06(-0.23%)
Dec 29, 2017 27.10 27.10 27.10 0 -0.61(-2.21%)
Dec 28, 2017 27.66 27.79 27.49 27.71 26,910 +0.26(+0.95%)
Dec 27, 2017 27.72 27.77 27.42 27.45 19,774 -0.25(-0.89%)
Dec 26, 2017 28.42 27.61 27.70 26,045 -0.34(-1.20%)
Dec 22, 2017 28.71 28.71 27.97 28.04 29,207 -0.57(-2.01%)
Dec 21, 2017 28.35 28.78 28.04 28.61 85,299 +0.48(+1.72%)
Dec 20, 2017 28.35 28.35 27.86 28.13 49,087 -0.05(-0.16%)
Dec 19, 2017 28.55 28.55 27.98 28.17 37,657 -0.33(-1.16%)
Dec 18, 2017 28.24 28.60 28.09 28.50 52,373 +0.44(+1.58%)
Dec 15, 2017 26.73 28.14 26.50 28.06 149,846 +1.32(+4.93%)
Dec 14, 2017 26.89 27.41 26.54 26.74 44,206 -0.11(-0.43%)
Dec 13, 2017 26.74 27.32 26.71 26.86 106,560 +0.17(+0.63%)
Dec 12, 2017 26.59 26.96 26.52 26.69 70,131 +0.03(+0.11%)
Dec 11, 2017 26.99 27.32 26.59 26.66 37,914 -0.35(-1.30%)
Dec 08, 2017 27.36 27.36 26.94 27.01 18,057 -0.50(-1.81%)
Dec 07, 2017 27.59 27.90 27.25 27.51 38,256 -0.13(-0.47%)
Dec 06, 2017 27.64 28.20 27.59 27.64 26,036 -0.14(-0.49%)
Dec 05, 2017 28.48 28.52 27.77 27.77 23,448 -0.62(-2.20%)
Dec 04, 2017 28.44 28.96 27.88 28.40 38,318 +0.41(+1.47%)
Dec 01, 2017 28.46 28.46 27.32 27.99 53,225 -0.30(-1.05%)
Nov 30, 2017 29.02 29.02 28.20 28.28 47,783 -0.52(-1.80%)
Nov 29, 2017 28.20 28.96 27.52 28.80 54,229 +0.65(+2.30%)
Nov 28, 2017 27.44 28.22 27.26 28.16 44,335 +0.86(+3.16%)
Nov 27, 2017 27.16 27.67 27.16 27.29 34,412 +0.05(+0.17%)
Nov 24, 2017 27.63 27.63 26.91 27.25 11,624 -0.25(-0.91%)
Nov 22, 2017 27.61 27.90 27.37 27.50 38,855 -0.08(-0.28%)
Nov 21, 2017 27.23 27.66 27.23 27.58 32,291 +0.22(+0.81%)
Nov 20, 2017 26.56 27.39 26.56 27.35 47,797 +0.53(+1.99%)
Nov 17, 2017 26.43 26.90 26.22 26.82 35,297 +0.09(+0.34%)
Nov 16, 2017 26.71 27.27 26.24 26.73 46,573 -0.13(-0.48%)
Nov 15, 2017 26.43 27.03 26.23 26.86 35,584 +0.11(+0.43%)
Nov 14, 2017 26.23 26.87 26.23 26.75 20,434 +0.18(+0.69%)
Nov 13, 2017 26.05 26.72 25.94 26.56 19,033 +0.14(+0.55%)
Nov 10, 2017 26.30 26.79 26.21 26.42 53,482 +0.18(+0.70%)
Nov 09, 2017 26.03 26.45 25.78 26.23 28,902 -0.08(-0.32%)
Nov 08, 2017 26.33 26.44 25.96 26.32 31,959 -0.19(-0.72%)
Nov 07, 2017 27.28 27.44 26.30 26.51 42,758 -0.88(-3.23%)
Nov 06, 2017 27.39 27.50 27.16 27.39 16,530 +0.01(+0.03%)
Nov 03, 2017 27.55 27.55 27.33 27.39 27,974 -0.17(-0.61%)
Nov 02, 2017 27.13 27.73 27.12 27.55 64,474 +0.21(+0.75%)
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.