Mercantile Bank Corp (NQ: MBWM )

38.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 34.98 35.21 58,634 -0.05(-0.16%)
Jan 28, 2022 35.25 35.44 34.62 35.26 97,342 +0.09(+0.26%)
Jan 27, 2022 35.17 35.89 34.77 35.17 84,358 -0.06(-0.18%)
Jan 26, 2022 36.15 36.44 34.58 35.23 79,873 -0.67(-1.86%)
Jan 25, 2022 35.11 36.16 34.55 35.90 67,503 +0.58(+1.63%)
Jan 24, 2022 34.64 35.48 34.63 35.33 79,981 +0.34(+0.97%)
Jan 21, 2022 34.45 35.61 34.45 34.99 148,171 +0.10(+0.29%)
Jan 20, 2022 35.05 35.86 34.72 34.89 59,033 -0.77(-2.16%)
Jan 19, 2022 36.62 36.62 35.40 35.65 60,231 +0.29(+0.83%)
Jan 18, 2022 34.74 35.55 33.96 35.36 48,287 +0.86(+2.49%)
Jan 14, 2022 34.50 0 +0.05(+0.16%)
Jan 13, 2022 34.32 34.68 34.30 34.45 38,878 +0.36(+1.05%)
Jan 12, 2022 34.25 34.50 34.04 34.09 41,616 -0.10(-0.29%)
Jan 11, 2022 34.31 34.31 33.82 34.19 34,601 +0.05(+0.13%)
Jan 10, 2022 34.24 34.45 33.83 34.14 32,102 -0.16(-0.48%)
Jan 07, 2022 34.36 34.54 34.07 34.31 28,941 +0.06(+0.19%)
Jan 06, 2022 33.55 34.41 33.28 34.25 39,301 +1.03(+3.11%)
Jan 05, 2022 33.14 33.51 33.10 33.21 36,303 +0.26(+0.78%)
Jan 04, 2022 32.53 33.27 32.53 32.96 27,002 +0.70(+2.19%)
Jan 03, 2022 32.13 32.92 32.08 32.25 28,916 +0.19(+0.60%)
Dec 31, 2021 31.95 32.21 31.73 32.06 23,584 +0.06(+0.20%)
Dec 30, 2021 32.33 32.42 31.92 31.99 13,954 -0.31(-0.96%)
Dec 29, 2021 32.45 32.56 31.97 32.31 21,745 -0.02(-0.06%)
Dec 28, 2021 32.33 32.53 32.07 32.32 26,293 +0.02(+0.06%)
Dec 27, 2021 32.18 32.34 31.77 32.31 18,068 +0.22(+0.68%)
Dec 23, 2021 32.31 32.52 31.89 32.09 33,655 +0.06(+0.20%)
Dec 22, 2021 31.60 32.12 31.60 32.02 22,169 +0.22(+0.69%)
Dec 21, 2021 31.37 32.18 31.37 31.80 49,206 +0.81(+2.60%)
Dec 20, 2021 31.56 31.57 30.75 31.00 77,722 -0.90(-2.81%)
Dec 17, 2021 31.81 32.71 31.60 31.89 204,239 +0.05(+0.17%)
Dec 16, 2021 32.08 32.13 31.08 31.84 70,958 +0.31(+0.99%)
Dec 15, 2021 31.23 32.25 30.84 31.53 79,126 +0.60(+1.95%)
Dec 14, 2021 30.92 31.40 30.30 30.92 52,950 +0.42(+1.38%)
Dec 13, 2021 30.81 30.84 30.34 30.50 68,771 -0.16(-0.51%)
Dec 10, 2021 30.28 30.81 29.82 30.66 45,133 +0.27(+0.87%)
Dec 09, 2021 30.16 30.51 29.82 30.39 30,474 +0.04(+0.12%)
Dec 08, 2021 30.58 30.58 30.13 30.36 28,939 -0.30(-0.99%)
Dec 07, 2021 31.49 31.49 30.57 30.66 32,030 -0.34(-1.09%)
Dec 06, 2021 30.84 31.32 30.68 31.00 47,836 +0.50(+1.65%)
Dec 03, 2021 31.18 31.20 30.21 30.49 33,760 -0.67(-2.14%)
Dec 02, 2021 30.91 31.45 29.79 31.16 55,344 +0.96(+3.18%)
Dec 01, 2021 31.17 31.44 30.20 30.20 69,470 -0.25(-0.83%)
Nov 30, 2021 30.48 30.86 30.00 30.45 67,947 -0.55(-1.78%)
Nov 29, 2021 31.89 31.94 30.74 31.01 35,543 +0.03(+0.09%)
Nov 26, 2021 32.07 32.07 30.44 30.98 43,818 -2.06(-6.23%)
Nov 24, 2021 32.98 33.19 32.91 33.04 20,383 -0.18(-0.55%)
Nov 23, 2021 33.21 33.36 33.10 33.22 34,253 +0.21(+0.63%)
Nov 22, 2021 32.85 33.62 32.59 33.01 103,234 +0.47(+1.45%)
Nov 19, 2021 32.73 32.92 32.42 32.54 30,363 -0.58(-1.75%)
Nov 18, 2021 33.36 33.23 33.02 33.12 29,295 -0.03(-0.08%)
Nov 17, 2021 33.08 33.20 32.65 33.15 28,189 +0.03(+0.08%)
Nov 16, 2021 33.11 33.57 32.86 33.12 60,662 -0.09(-0.27%)
Nov 15, 2021 33.45 33.45 32.89 33.21 24,707 +0.02(+0.05%)
Nov 12, 2021 33.77 33.77 32.89 33.19 21,019 -0.41(-1.21%)
Nov 11, 2021 33.58 33.79 33.13 33.60 22,230 +0.27(+0.82%)
Nov 10, 2021 33.13 33.33 35,157 +0.20(+0.60%)
Nov 09, 2021 33.06 33.22 32.70 33.13 19,109 -0.23(-0.68%)
Nov 08, 2021 33.69 33.69 32.93 33.36 33,452 -0.06(-0.19%)
Nov 05, 2021 33.08 33.86 32.94 33.42 40,401 +0.83(+2.53%)
Nov 04, 2021 32.97 32.97 32.13 32.59 21,088 -0.20(-0.61%)
Nov 03, 2021 31.81 33.23 31.81 32.79 49,394 +0.80(+2.49%)
Nov 02, 2021 32.31 32.75 31.73 32.00 25,059 -0.23(-0.70%)
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.