Mercantile Bank Corp (NQ: MBWM )

38.49 +0.45 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 32.37 33.09 32.36 32.88 36,780 +0.32(+0.98%)
Oct 28, 2022 31.64 32.73 31.51 32.56 54,210 +0.98(+3.10%)
Oct 27, 2022 31.54 32.08 30.86 31.58 44,249 +0.40(+1.27%)
Oct 26, 2022 31.52 31.62 30.76 31.18 39,809 -0.12(-0.39%)
Oct 25, 2022 30.91 31.62 30.91 31.31 29,378 +0.04(+0.12%)
Oct 24, 2022 31.02 31.36 30.86 31.27 30,367 +0.52(+1.68%)
Oct 21, 2022 30.49 30.86 29.68 30.75 46,186 +0.49(+1.62%)
Oct 20, 2022 31.38 31.56 30.01 30.26 30,259 -1.26(-4.00%)
Oct 19, 2022 30.48 32.36 30.40 31.52 38,983 +1.28(+4.23%)
Oct 18, 2022 31.08 31.64 30.24 30.24 34,144 -0.53(-1.71%)
Oct 17, 2022 30.73 30.95 30.23 30.77 34,790 +0.53(+1.74%)
Oct 14, 2022 30.94 30.94 29.84 30.24 27,029 +0.07(+0.22%)
Oct 13, 2022 28.38 30.31 28.24 30.18 57,562 +1.41(+4.91%)
Oct 12, 2022 28.93 28.98 28.60 28.77 25,981 -0.20(-0.68%)
Oct 11, 2022 28.96 29.13 28.66 28.96 18,040 +0.08(+0.29%)
Oct 10, 2022 28.52 28.96 28.42 28.88 26,406 +0.28(+0.99%)
Oct 07, 2022 29.30 29.30 28.52 28.60 36,358 -0.74(-2.53%)
Oct 06, 2022 29.10 29.49 28.49 29.34 31,519 -0.55(-1.83%)
Oct 05, 2022 29.69 29.90 29.51 29.89 22,641 -0.27(-0.90%)
Oct 04, 2022 29.16 30.20 29.10 30.16 48,271 +1.20(+4.16%)
Oct 03, 2022 28.40 29.00 28.40 28.96 49,210 +1.01(+3.60%)
Sep 30, 2022 27.89 28.51 27.64 27.95 43,381 +0.12(+0.44%)
Sep 29, 2022 28.48 28.48 27.53 27.83 31,822 -0.70(-2.44%)
Sep 28, 2022 28.30 28.83 28.19 28.52 31,479 +0.15(+0.53%)
Sep 27, 2022 28.87 28.92 28.16 28.37 27,231 -0.45(-1.57%)
Sep 26, 2022 28.71 29.45 28.64 28.82 23,709 -0.07(-0.23%)
Sep 23, 2022 29.17 29.17 28.39 28.89 41,088 -0.63(-2.14%)
Sep 22, 2022 29.88 30.67 29.08 29.52 31,920 -0.36(-1.20%)
Sep 21, 2022 30.58 30.67 29.83 29.88 75,099 -0.50(-1.64%)
Sep 20, 2022 30.43 30.54 30.10 30.38 20,182 -0.14(-0.46%)
Sep 19, 2022 29.91 30.55 29.85 30.52 34,821 +0.23(+0.75%)
Sep 16, 2022 29.81 30.29 29.31 30.29 58,632 +0.09(+0.31%)
Sep 15, 2022 29.75 30.65 29.55 30.20 28,758 +0.33(+1.10%)
Sep 14, 2022 30.07 30.96 29.69 29.87 31,178 -0.12(-0.41%)
Sep 13, 2022 30.37 31.23 29.80 29.99 31,367 -0.77(-2.51%)
Sep 12, 2022 30.52 32.38 30.50 30.76 24,716 +0.19(+0.62%)
Sep 09, 2022 29.88 30.85 29.88 30.57 25,149 +0.02(+0.06%)
Sep 08, 2022 30.30 30.80 29.85 30.55 19,992 -0.06(-0.18%)
Sep 07, 2022 30.09 30.61 29.92 30.61 24,585 +0.29(+0.96%)
Sep 06, 2022 31.01 31.01 30.12 30.32 21,352 -0.71(-2.27%)
Sep 02, 2022 31.07 31.51 30.92 31.02 29,070 +0.02(+0.06%)
Sep 01, 2022 30.87 31.03 30.56 31.01 37,012 +0.19(+0.61%)
Aug 31, 2022 31.26 31.26 30.82 30.82 38,640 -0.44(-1.40%)
Aug 30, 2022 31.60 32.18 30.94 31.26 26,485 -0.32(-1.00%)
Aug 29, 2022 32.09 32.09 31.53 31.57 22,072 -0.59(-1.82%)
Aug 26, 2022 32.83 33.00 32.01 32.16 51,911 -0.76(-2.32%)
Aug 25, 2022 32.48 32.92 32.48 32.92 24,792 +0.43(+1.32%)
Aug 24, 2022 33.04 34.05 32.46 32.49 29,097 -0.36(-1.11%)
Aug 23, 2022 33.33 33.39 32.84 32.86 28,273 -0.35(-1.07%)
Aug 22, 2022 33.44 33.44 31.88 33.21 59,067 -0.48(-1.41%)
Aug 19, 2022 33.85 34.14 33.35 33.69 17,477 -0.42(-1.23%)
Aug 18, 2022 33.91 34.25 33.78 34.11 20,938 +0.23(+0.69%)
Aug 17, 2022 33.92 34.01 33.33 33.87 24,700 -0.20(-0.57%)
Aug 16, 2022 33.81 34.34 33.81 34.07 25,938 +0.34(+1.02%)
Aug 15, 2022 33.45 33.77 33.35 33.72 27,378 +0.06(+0.17%)
Aug 12, 2022 33.25 33.80 32.88 33.67 30,476 +0.44(+1.32%)
Aug 11, 2022 33.19 33.25 32.61 33.23 21,684 +0.34(+1.02%)
Aug 10, 2022 32.55 33.22 31.61 32.90 40,242 +0.69(+2.14%)
Aug 09, 2022 31.97 32.29 31.84 32.21 27,669 +0.12(+0.38%)
Aug 08, 2022 32.21 32.52 31.92 32.08 25,502 -0.17(-0.52%)
Aug 05, 2022 32.15 32.41 32.07 32.25 30,843 -0.15(-0.46%)
Aug 04, 2022 32.85 33.27 32.16 32.40 17,557 -0.56(-1.70%)
Aug 03, 2022 33.04 33.04 32.63 32.96 14,368 +0.14(+0.43%)
Aug 02, 2022 33.24 33.24 32.57 32.82 33,741 -0.46(-1.37%)
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.