Mercantile Bank Corp (NQ: MBWM )

31.66 -0.46 (-1.43%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 32.32 32.53 32.04 32.12 19,629 +0.02(+0.06%)
Jun 27, 2022 32.19 32.48 31.77 32.10 23,504 +0.07(+0.22%)
Jun 24, 2022 32.22 32.24 31.69 32.03 80,551 +0.55(+1.75%)
Jun 23, 2022 32.01 32.23 31.41 31.48 21,600 -0.64(-1.99%)
Jun 22, 2022 32.06 32.39 30.52 32.12 23,265 -0.15(-0.46%)
Jun 21, 2022 31.64 32.35 31.64 32.27 36,105 +1.03(+3.30%)
Jun 17, 2022 31.06 31.63 31.06 31.24 62,506 +0.22(+0.71%)
Jun 16, 2022 31.21 31.21 30.70 31.02 32,940 -0.60(-1.90%)
Jun 15, 2022 31.58 32.44 31.46 31.62 40,395 +0.47(+1.51%)
Jun 14, 2022 30.92 31.37 30.80 31.15 40,726 +0.17(+0.55%)
Jun 13, 2022 30.90 33.53 30.90 30.98 61,713 -0.38(-1.21%)
Jun 10, 2022 31.53 31.56 31.07 31.36 85,993 -0.43(-1.35%)
Jun 09, 2022 32.09 32.27 31.68 31.79 29,379 -0.51(-1.58%)
Jun 08, 2022 32.67 32.73 31.78 32.30 29,236 -0.41(-1.25%)
Jun 07, 2022 32.42 33.11 32.30 32.71 46,143 -0.21(-0.64%)
Jun 06, 2022 32.99 33.03 32.48 32.92 35,379 +0.45(+1.39%)
Jun 03, 2022 32.39 32.63 32.17 32.47 32,359 +0.04(+0.12%)
Jun 02, 2022 32.47 32.62 30.93 32.43 36,127 -0.28(-0.86%)
Jun 01, 2022 32.94 33.26 32.28 32.71 53,076 -0.34(-1.03%)
May 31, 2022 32.07 33.16 31.98 33.05 64,160 +0.67(+2.07%)
May 27, 2022 32.32 32.49 32.11 32.38 31,720 +0.31(+0.97%)
May 26, 2022 31.82 32.35 31.82 32.07 29,743 +0.65(+2.07%)
May 25, 2022 31.06 31.77 31.06 31.42 27,007 +0.02(+0.06%)
May 24, 2022 30.78 31.45 30.76 31.40 31,860 +0.27(+0.87%)
May 23, 2022 31.09 31.60 31.03 31.13 102,094 +0.31(+1.01%)
May 20, 2022 30.65 30.82 30.10 30.82 25,784 +0.41(+1.35%)
May 19, 2022 31.11 31.11 30.34 30.41 41,415 -0.74(-2.38%)
May 18, 2022 31.44 31.86 30.91 31.15 35,412 -0.65(-2.04%)
May 17, 2022 31.56 32.52 31.53 31.80 25,415 +0.62(+1.99%)
May 16, 2022 31.01 31.30 30.75 31.18 25,261 +0.17(+0.55%)
May 13, 2022 31.41 31.65 30.87 31.01 49,038 -0.31(-0.99%)
May 12, 2022 30.95 31.39 30.78 31.32 43,334 +0.20(+0.64%)
May 11, 2022 30.82 31.49 30.82 31.12 34,714 +0.40(+1.30%)
May 10, 2022 31.05 32.29 30.42 30.72 35,825 -0.33(-1.06%)
May 09, 2022 30.47 31.38 30.46 31.05 36,955 +0.15(+0.49%)
May 06, 2022 30.86 31.27 30.43 30.90 42,344 -0.04(-0.13%)
May 05, 2022 31.62 31.62 30.61 30.94 28,935 -1.06(-3.31%)
May 04, 2022 31.64 32.24 31.26 32.00 19,473 +0.47(+1.49%)
May 03, 2022 31.21 31.65 31.01 31.53 23,850 +0.23(+0.73%)
May 02, 2022 31.51 31.78 30.88 31.30 48,006 -0.10(-0.32%)
Apr 29, 2022 32.00 32.00 31.24 31.40 48,571 -0.63(-1.97%)
Apr 28, 2022 31.95 32.12 31.50 32.03 28,927 +0.31(+0.98%)
Apr 27, 2022 32.30 32.55 31.50 31.72 28,955 -0.49(-1.52%)
Apr 26, 2022 32.84 33.79 32.02 32.21 33,367 -0.99(-2.98%)
Apr 25, 2022 33.44 33.44 32.74 33.20 33,214 -0.50(-1.48%)
Apr 22, 2022 33.94 34.37 33.70 33.70 30,379 -0.43(-1.26%)
Apr 21, 2022 35.15 35.40 34.13 34.13 49,902 -1.01(-2.87%)
Apr 20, 2022 35.26 36.04 33.64 35.14 44,750 +0.04(+0.11%)
Apr 19, 2022 34.59 35.33 34.01 35.10 45,940 +0.48(+1.39%)
Apr 18, 2022 33.93 34.65 33.93 34.62 35,862 +0.29(+0.84%)
Apr 14, 2022 34.37 34.58 34.00 34.33 48,237 +0.03(+0.09%)
Apr 13, 2022 33.56 34.39 33.55 34.30 49,105 +0.62(+1.84%)
Apr 12, 2022 33.80 34.00 33.47 33.68 29,636 -0.02(-0.06%)
Apr 11, 2022 33.84 34.48 33.52 33.70 61,352 -0.02(-0.06%)
Apr 08, 2022 34.11 34.26 33.67 33.72 31,356 -0.29(-0.85%)
Apr 07, 2022 34.16 34.16 33.55 34.01 41,892 -0.28(-0.82%)
Apr 06, 2022 34.46 34.89 34.09 34.29 58,688 -0.18(-0.52%)
Apr 05, 2022 34.95 35.11 34.35 34.47 26,642 -0.33(-0.95%)
Apr 04, 2022 35.20 35.20 34.32 34.80 43,723 -0.52(-1.47%)
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.