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 29, 2019 28.62 28.83 28.03 28.33 39,498 -0.10(-0.34%)
Mar 28, 2019 28.13 28.50 27.99 28.43 26,767 +0.22(+0.77%)
Mar 27, 2019 28.17 28.24 27.65 28.21 45,578 +0.16(+0.59%)
Mar 26, 2019 27.38 28.04 27.38 28.04 23,382 +0.73(+2.66%)
Mar 25, 2019 26.85 27.46 26.69 27.32 26,072 +0.54(+2.00%)
Mar 22, 2019 27.87 28.20 26.55 26.78 59,132 -1.31(-4.65%)
Mar 21, 2019 28.17 28.79 27.95 28.09 42,615 -0.10(-0.34%)
Mar 20, 2019 28.94 29.25 28.05 28.18 35,332 -0.62(-2.16%)
Mar 19, 2019 29.63 29.64 28.76 28.81 12,725 -0.74(-2.52%)
Mar 18, 2019 29.41 29.98 29.41 29.55 23,094 +0.14(+0.47%)
Mar 15, 2019 29.34 29.82 29.19 29.41 101,172 +0.04(+0.15%)
Mar 14, 2019 29.25 29.53 29.20 29.37 15,409 +0.11(+0.38%)
Mar 13, 2019 29.19 29.47 29.19 29.26 17,282 +0.01(+0.03%)
Mar 12, 2019 29.40 29.54 28.95 29.25 22,294 -0.09(-0.30%)
Mar 11, 2019 28.82 29.40 28.76 29.34 39,183 +0.57(+1.99%)
Mar 08, 2019 28.42 28.84 28.42 28.76 22,059 +0.22(+0.76%)
Mar 07, 2019 29.04 29.04 28.38 28.55 34,781 -0.47(-1.61%)
Mar 06, 2019 29.68 29.73 28.93 29.01 49,036 -0.68(-2.29%)
Mar 05, 2019 29.71 29.79 29.43 29.69 21,255 -0.13(-0.43%)
Mar 04, 2019 29.99 30.21 29.74 29.82 35,556 -0.12(-0.40%)
Mar 01, 2019 29.81 30.12 29.60 29.94 43,995 +0.19(+0.64%)
Feb 28, 2019 29.87 29.90 29.75 29.75 42,681 -0.12(-0.40%)
Feb 27, 2019 29.68 29.89 29.59 29.87 23,118 +0.19(+0.64%)
Feb 26, 2019 30.08 30.24 29.67 29.68 20,044 -0.52(-1.71%)
Feb 25, 2019 30.57 30.57 30.17 30.20 30,694 -0.26(-0.85%)
Feb 22, 2019 30.38 30.58 30.32 30.46 42,133 +0.09(+0.28%)
Feb 21, 2019 30.40 30.43 30.13 30.37 36,151 -0.06(-0.20%)
Feb 20, 2019 29.95 30.58 29.93 30.43 58,836 +0.40(+1.32%)
Feb 19, 2019 29.80 30.25 29.41 30.04 63,017 +0.20(+0.66%)
Feb 15, 2019 29.18 30.25 29.18 29.84 61,220 +0.71(+2.45%)
Feb 14, 2019 29.19 29.39 29.13 29.13 28,051 -0.23(-0.79%)
Feb 13, 2019 29.12 29.39 29.00 29.36 33,066 +0.18(+0.62%)
Feb 12, 2019 29.12 29.26 28.77 29.18 28,646 +0.10(+0.35%)
Feb 11, 2019 28.84 29.13 28.57 29.07 31,099 +0.36(+1.26%)
Feb 08, 2019 28.91 28.92 28.51 28.71 25,954 -0.36(-1.24%)
Feb 07, 2019 28.94 29.22 28.68 29.07 51,103 +0.27(+0.95%)
Feb 06, 2019 28.84 29.04 28.71 28.80 41,298 -0.16(-0.56%)
Feb 05, 2019 29.06 29.10 28.83 28.96 20,723 -0.14(-0.47%)
Feb 04, 2019 28.48 29.16 28.48 29.10 21,857 +0.27(+0.95%)
Feb 01, 2019 28.57 28.91 28.57 28.83 52,375 +0.30(+1.05%)
Jan 31, 2019 28.66 29.03 28.25 28.52 56,582 -0.28(-0.98%)
Jan 30, 2019 28.79 28.96 28.49 28.81 40,318 +0.03(+0.12%)
Jan 29, 2019 29.31 29.36 28.65 28.77 74,136 -0.59(-2.02%)
Jan 28, 2019 29.13 29.56 28.95 29.37 49,631 -0.15(-0.50%)
Jan 25, 2019 29.53 29.77 29.34 29.51 51,211 +0.18(+0.62%)
Jan 24, 2019 29.28 29.41 28.68 29.33 51,505 +0.06(+0.21%)
Jan 23, 2019 29.59 29.88 29.09 29.27 58,959 -0.27(-0.90%)
Jan 22, 2019 30.05 30.78 28.87 29.54 138,700 +1.92(+6.94%)
Jan 18, 2019 27.44 27.85 27.25 27.62 77,980 +0.17(+0.63%)
Jan 17, 2019 27.06 27.52 26.80 27.45 55,069 +0.34(+1.24%)
Jan 16, 2019 26.80 27.17 26.33 27.12 51,919 +0.43(+1.61%)
Jan 15, 2019 26.32 26.73 26.12 26.69 41,346 +0.33(+1.24%)
Jan 14, 2019 26.69 26.90 26.35 26.36 54,648 -0.34(-1.25%)
Jan 11, 2019 26.70 26.89 26.60 26.69 70,532 -0.20(-0.74%)
Jan 10, 2019 26.21 27.13 25.91 26.89 104,354 +0.47(+1.79%)
Jan 09, 2019 26.61 27.31 26.03 26.42 64,546 -0.17(-0.65%)
Jan 08, 2019 26.11 26.66 25.78 26.59 45,035 +0.64(+2.45%)
Jan 07, 2019 25.59 26.12 25.53 25.96 92,294 +0.25(+0.97%)
Jan 04, 2019 25.11 25.82 25.11 25.71 51,909 +0.86(+3.46%)
Jan 03, 2019 24.81 25.53 24.75 24.85 55,487 -0.18(-0.72%)
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.