Mercantile Bank Corp (NQ: MBWM )

34.67 -0.33 (-0.94%)
Streaming Delayed Price Updated: 12:48 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 28.89 28.89 28.01 28.04 92,743 -0.76(-2.63%)
Mar 30, 2017 29.72 29.78 28.79 28.80 111,176 -0.88(-2.97%)
Mar 29, 2017 27.96 29.80 27.92 29.68 163,194 +1.67(+5.97%)
Mar 28, 2017 27.86 28.19 27.63 28.01 44,198 +0.09(+0.32%)
Mar 27, 2017 27.20 28.08 27.01 27.92 68,990 +0.31(+1.12%)
Mar 24, 2017 28.02 28.07 26.85 27.61 77,538 -0.38(-1.34%)
Mar 23, 2017 27.18 28.12 27.06 27.98 61,661 +0.88(+3.25%)
Mar 22, 2017 27.36 27.39 26.98 27.10 77,610 -0.33(-1.19%)
Mar 21, 2017 27.71 27.71 27.23 27.43 154,946 -0.19(-0.68%)
Mar 20, 2017 27.79 27.93 27.51 27.62 68,682 -0.22(-0.79%)
Mar 17, 2017 26.96 27.93 26.96 27.84 97,228 +0.82(+3.05%)
Mar 16, 2017 26.61 27.21 26.61 27.01 30,609 +0.42(+1.56%)
Mar 15, 2017 26.13 26.69 26.13 26.60 253,097 +0.77(+2.97%)
Mar 14, 2017 25.73 25.92 25.53 25.83 19,925 -0.09(-0.35%)
Mar 13, 2017 25.94 26.44 25.87 25.92 24,938 -0.02(-0.06%)
Mar 10, 2017 26.32 26.32 25.68 25.94 32,911 -0.09(-0.34%)
Mar 09, 2017 26.67 26.82 25.76 26.03 95,684 -0.98(-3.62%)
Mar 08, 2017 27.27 27.91 26.86 27.00 31,459 -0.15(-0.57%)
Mar 07, 2017 26.95 27.30 26.95 27.16 42,356 -0.02(-0.06%)
Mar 06, 2017 27.30 27.30 27.00 27.18 39,709 -0.07(-0.27%)
Mar 03, 2017 27.08 27.35 27.01 27.25 37,315 +0.17(+0.63%)
Mar 02, 2017 27.48 27.48 26.96 27.08 69,008 -0.32(-1.18%)
Mar 01, 2017 27.63 27.97 27.34 27.40 30,184 +0.29(+1.08%)
Feb 28, 2017 27.11 27.25 26.96 27.11 49,342 -0.06(-0.21%)
Feb 27, 2017 27.12 27.38 27.10 27.17 23,973 +0.01(+0.03%)
Feb 24, 2017 26.93 27.40 26.93 27.16 23,102 -0.13(-0.48%)
Feb 23, 2017 27.34 27.37 27.01 27.29 26,834 +0.11(+0.39%)
Feb 22, 2017 27.05 27.25 26.97 27.18 27,159 -0.06(-0.21%)
Feb 21, 2017 27.18 27.33 27.03 27.24 37,766 +0.12(+0.45%)
Feb 17, 2017 27.12 27.12 27.12 0 +0.28(+1.03%)
Feb 16, 2017 26.62 26.93 26.60 26.84 43,946 +0.27(+1.01%)
Feb 15, 2017 26.32 26.72 26.28 26.58 28,907 +0.22(+0.83%)
Feb 14, 2017 26.03 26.42 26.02 26.36 30,768 +0.15(+0.59%)
Feb 13, 2017 25.81 26.34 25.44 26.20 62,087 +0.66(+2.57%)
Feb 10, 2017 25.57 25.72 25.19 25.55 31,722 +0.01(+0.03%)
Feb 09, 2017 25.25 25.70 25.10 25.54 28,421 +0.30(+1.19%)
Feb 08, 2017 25.56 25.56 24.85 25.24 32,268 -0.38(-1.49%)
Feb 07, 2017 26.07 26.19 25.54 25.62 28,239 -0.41(-1.59%)
Feb 06, 2017 26.47 26.62 25.98 26.03 19,991 -0.62(-2.34%)
Feb 03, 2017 25.98 26.75 25.98 26.66 74,213 +0.99(+3.85%)
Feb 02, 2017 25.83 26.11 25.38 25.67 123,711 -0.16(-0.63%)
Feb 01, 2017 26.32 26.69 25.59 25.83 49,015 -0.36(-1.36%)
Jan 31, 2017 25.93 26.28 25.81 26.19 46,117 +0.02(+0.09%)
Jan 30, 2017 26.86 26.86 26.15 26.16 35,816 -0.88(-3.24%)
Jan 27, 2017 27.25 27.25 26.82 27.04 24,206 -0.15(-0.54%)
Jan 26, 2017 27.40 27.66 27.09 27.18 31,356 -0.26(-0.95%)
Jan 25, 2017 27.30 27.52 26.92 27.44 52,096 +0.32(+1.17%)
Jan 24, 2017 26.58 27.22 26.30 27.13 39,708 +0.58(+2.17%)
Jan 23, 2017 26.37 27.15 26.30 26.55 35,160 +0.14(+0.52%)
Jan 20, 2017 26.09 26.54 26.09 26.41 122,598 +0.35(+1.34%)
Jan 19, 2017 26.75 26.75 25.94 26.07 83,818 -0.80(-2.99%)
Jan 18, 2017 28.38 28.78 26.37 26.87 124,966 -1.91(-6.62%)
Jan 17, 2017 29.70 30.69 28.72 28.77 78,966 -0.74(-2.50%)
Jan 13, 2017 29.51 29.51 29.51 0 +0.07(+0.25%)
Jan 12, 2017 29.52 29.76 28.91 29.44 47,149 -0.28(-0.93%)
Jan 11, 2017 29.57 29.95 29.55 29.71 47,076 +0.14(+0.47%)
Jan 10, 2017 29.02 29.61 28.29 29.58 51,354 +0.49(+1.67%)
Jan 09, 2017 29.66 29.66 28.99 29.09 55,928 -0.80(-2.69%)
Jan 06, 2017 29.96 30.01 29.75 29.89 32,042 +0.07(+0.24%)
Jan 05, 2017 30.43 30.61 29.45 29.82 67,956 -0.71(-2.31%)
Jan 04, 2017 30.34 30.61 30.11 30.52 50,148 +0.11(+0.35%)
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.