Mercantile Bank Corp (NQ: MBWM )

34.46 -0.24 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.99 18.97 17.66 18.97 99,306 +0.85(+4.70%)
Mar 30, 2020 18.31 18.37 17.48 18.12 96,704 -0.04(-0.20%)
Mar 27, 2020 18.60 19.27 18.08 18.16 98,308 -1.44(-7.36%)
Mar 26, 2020 19.05 19.85 18.75 19.60 88,483 +0.65(+3.45%)
Mar 25, 2020 19.29 19.71 18.42 18.94 77,557 -0.01(-0.05%)
Mar 24, 2020 18.26 19.57 17.99 18.95 69,776 +1.42(+8.13%)
Mar 23, 2020 19.40 19.40 16.93 17.53 86,755 -1.35(-7.17%)
Mar 20, 2020 21.08 21.40 18.82 18.88 108,350 -2.29(-10.83%)
Mar 19, 2020 19.90 21.78 19.49 21.18 90,634 +1.12(+5.59%)
Mar 18, 2020 22.55 23.17 19.78 20.06 106,232 -2.72(-11.96%)
Mar 17, 2020 19.82 22.96 19.30 22.78 101,284 +3.28(+16.82%)
Mar 16, 2020 18.96 20.94 18.96 19.50 97,036 -1.92(-8.95%)
Mar 13, 2020 20.67 21.70 20.04 21.42 98,642 +1.83(+9.33%)
Mar 12, 2020 19.91 20.91 18.43 19.59 101,202 -1.62(-7.65%)
Mar 11, 2020 21.64 21.85 21.06 21.21 78,906 -0.97(-4.36%)
Mar 10, 2020 22.22 22.67 20.64 22.18 71,366 +0.60(+2.78%)
Mar 09, 2020 22.97 23.95 21.10 21.58 91,101 -3.14(-12.69%)
Mar 06, 2020 23.90 25.44 23.90 24.72 79,896 -0.20(-0.79%)
Mar 05, 2020 25.50 25.71 24.57 24.91 63,449 -1.24(-4.73%)
Mar 04, 2020 26.10 26.19 25.27 26.15 54,615 +0.27(+1.03%)
Mar 03, 2020 26.73 27.19 25.58 25.88 49,045 -0.91(-3.38%)
Mar 02, 2020 25.42 26.81 25.25 26.79 54,803 +1.32(+5.19%)
Feb 28, 2020 26.19 26.69 25.20 25.47 75,255 -1.29(-4.81%)
Feb 27, 2020 27.01 27.87 26.63 26.75 53,708 -0.67(-2.46%)
Feb 26, 2020 27.92 28.12 27.42 27.43 43,192 -0.39(-1.40%)
Feb 25, 2020 28.37 28.57 27.70 27.82 49,944 -0.54(-1.91%)
Feb 24, 2020 28.26 28.63 28.17 28.36 61,645 -0.73(-2.50%)
Feb 21, 2020 29.18 29.19 28.75 29.09 33,571 -0.12(-0.40%)
Feb 20, 2020 29.04 29.39 28.91 29.20 31,126 +0.18(+0.61%)
Feb 19, 2020 29.15 29.30 29.03 29.03 23,013 -0.02(-0.06%)
Feb 18, 2020 29.47 29.53 28.65 29.04 46,120 -0.27(-0.91%)
Feb 14, 2020 29.55 29.62 29.20 29.31 24,672 -0.37(-1.26%)
Feb 13, 2020 29.46 29.69 29.32 29.68 34,701 +0.16(+0.54%)
Feb 12, 2020 29.74 30.17 29.39 29.52 27,437 -0.05(-0.18%)
Feb 11, 2020 29.59 29.78 29.41 29.58 40,321 +0.20(+0.66%)
Feb 10, 2020 29.25 29.38 29.16 29.38 20,932 +0.04(+0.15%)
Feb 07, 2020 29.71 29.80 29.21 29.34 34,135 -0.58(-1.93%)
Feb 06, 2020 30.38 30.38 29.86 29.91 35,010 -0.25(-0.82%)
Feb 05, 2020 29.68 30.20 29.66 30.16 50,397 +0.81(+2.75%)
Feb 04, 2020 29.28 29.80 29.28 29.35 55,228 +0.20(+0.67%)
Feb 03, 2020 29.11 29.46 29.07 29.16 54,280 +0.07(+0.24%)
Jan 31, 2020 29.66 29.74 28.98 29.09 53,061 -0.63(-2.12%)
Jan 30, 2020 29.36 29.79 29.23 29.72 83,999 +0.17(+0.57%)
Jan 29, 2020 29.93 29.98 29.49 29.55 36,503 -0.41(-1.36%)
Jan 28, 2020 30.16 30.16 29.75 29.96 29,874 +0.00(+0.00%)
Jan 27, 2020 29.75 30.22 29.75 29.96 32,528 -0.24(-0.79%)
Jan 24, 2020 30.82 30.82 30.06 30.20 44,274 -0.60(-1.96%)
Jan 23, 2020 30.82 31.19 30.32 30.80 56,940 -0.09(-0.29%)
Jan 22, 2020 31.27 31.60 30.83 30.89 51,392 -0.16(-0.51%)
Jan 21, 2020 32.87 32.98 30.99 31.05 53,287 -0.41(-1.30%)
Jan 17, 2020 31.82 31.83 31.30 31.46 43,035 -0.11(-0.34%)
Jan 16, 2020 31.19 31.75 31.13 31.56 26,077 +0.44(+1.43%)
Jan 15, 2020 31.30 31.30 30.75 31.12 36,558 -0.29(-0.93%)
Jan 14, 2020 31.71 31.89 31.31 31.41 35,452 -0.36(-1.12%)
Jan 13, 2020 31.32 31.92 31.32 31.77 52,073 +0.49(+1.56%)
Jan 10, 2020 31.56 31.91 31.08 31.28 28,840 -0.31(-0.98%)
Jan 09, 2020 31.68 32.09 31.38 31.59 27,387 +0.08(+0.25%)
Jan 08, 2020 31.42 31.62 31.34 31.51 28,464 +0.30(+0.97%)
Jan 07, 2020 31.44 31.68 31.08 31.21 24,964 -0.44(-1.40%)
Jan 06, 2020 31.78 31.85 31.08 31.65 26,305 -0.29(-0.92%)
Jan 03, 2020 31.90 32.05 31.52 31.95 29,741 -0.26(-0.80%)
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.