Mercantile Bank Corp (NQ: MBWM )

35.00 +0.29 (+0.84%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 25.34 25.42 24.79 25.33 70,254 -0.08(-0.32%)
May 30, 2017 25.46 25.66 25.11 25.41 31,824 -0.18(-0.70%)
May 26, 2017 25.27 25.80 24.93 25.59 36,312 +0.32(+1.26%)
May 25, 2017 25.61 25.61 25.13 25.27 44,578 -0.24(-0.96%)
May 24, 2017 26.05 26.05 25.48 25.51 13,762 -0.46(-1.76%)
May 23, 2017 25.81 26.16 25.73 25.97 20,523 +0.21(+0.82%)
May 22, 2017 25.53 26.03 25.35 25.76 30,674 +0.32(+1.25%)
May 19, 2017 25.64 26.00 25.32 25.44 46,382 -0.20(-0.79%)
May 18, 2017 25.72 25.98 25.51 25.64 41,016 +0.20(+0.77%)
May 17, 2017 26.00 26.10 25.38 25.45 44,956 -1.16(-4.35%)
May 16, 2017 26.43 26.85 26.15 26.61 24,465 -0.06(-0.21%)
May 15, 2017 26.08 26.70 26.08 26.66 29,709 +0.61(+2.35%)
May 12, 2017 26.42 26.56 25.85 26.05 18,031 -0.51(-1.93%)
May 11, 2017 26.68 26.82 26.36 26.56 29,792 -0.33(-1.24%)
May 10, 2017 26.43 27.06 26.40 26.90 34,047 -0.14(-0.51%)
May 09, 2017 27.16 27.36 26.83 27.04 32,634 -0.15(-0.54%)
May 08, 2017 27.39 27.67 27.06 27.18 49,184 -0.33(-1.19%)
May 05, 2017 26.59 27.82 26.44 27.51 42,736 +0.11(+0.39%)
May 04, 2017 27.61 27.91 27.25 27.40 25,722 -0.02(-0.09%)
May 03, 2017 27.54 27.54 27.22 27.43 29,863 -0.20(-0.71%)
May 02, 2017 28.01 28.01 27.39 27.62 38,228 +0.07(+0.24%)
May 01, 2017 27.40 27.91 27.38 27.56 24,981 +0.15(+0.54%)
Apr 28, 2017 28.10 28.10 27.32 27.41 34,092 -0.58(-2.07%)
Apr 27, 2017 29.03 29.30 27.95 27.99 46,363 -0.98(-3.38%)
Apr 26, 2017 28.40 29.39 28.07 28.97 54,885 +0.54(+1.89%)
Apr 25, 2017 28.90 28.90 27.89 28.43 59,282 -0.21(-0.74%)
Apr 24, 2017 28.11 28.99 28.02 28.64 47,465 +1.18(+4.30%)
Apr 21, 2017 27.31 27.68 27.11 27.46 57,969 +0.17(+0.63%)
Apr 20, 2017 27.08 27.31 26.89 27.29 57,215 +0.46(+1.70%)
Apr 19, 2017 27.31 27.31 26.43 26.83 103,257 -0.31(-1.14%)
Apr 18, 2017 26.61 27.31 25.74 27.14 46,466 +0.43(+1.62%)
Apr 17, 2017 25.98 26.74 25.86 26.71 32,319 +0.73(+2.79%)
Apr 13, 2017 26.27 26.47 25.84 25.99 62,506 -0.59(-2.21%)
Apr 12, 2017 27.00 27.00 26.39 26.57 32,324 -0.53(-1.96%)
Apr 11, 2017 26.50 27.18 26.43 27.10 60,354 +0.54(+2.03%)
Apr 10, 2017 27.23 27.34 26.42 26.56 62,144 -0.60(-2.19%)
Apr 07, 2017 26.97 27.25 26.89 27.16 21,647 -0.02(-0.06%)
Apr 06, 2017 26.88 27.26 26.77 27.18 35,686 +0.33(+1.21%)
Apr 05, 2017 28.15 28.29 26.78 26.85 49,953 -1.04(-3.74%)
Apr 04, 2017 28.15 28.26 27.82 27.89 29,194 -0.28(-1.00%)
Apr 03, 2017 28.10 28.25 27.73 28.17 52,451 +0.13(+0.48%)
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%)
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.