Mercantile Bank Corp (NQ: MBWM )

25.55 USD -0.39 (-1.50%)
Official Closing Price Updated: 1:12 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 31.91 32.01 31.65 31.76 44,837 +0.03(+0.09%)
Oct 30, 2018 31.00 31.96 31.00 31.73 14,601 +0.72(+2.32%)
Oct 29, 2018 31.01 31.50 30.96 31.01 35,321 +0.35(+1.14%)
Oct 26, 2018 30.54 31.09 30.40 30.66 39,200 -0.09(-0.29%)
Oct 25, 2018 29.83 31.12 29.83 30.75 41,974 +1.14(+3.85%)
Oct 24, 2018 30.67 31.41 29.60 29.61 45,452 -1.14(-3.71%)
Oct 23, 2018 30.41 31.44 30.41 30.75 53,857 -0.03(-0.10%)
Oct 22, 2018 31.16 31.74 30.43 30.78 13,289 -0.37(-1.19%)
Oct 19, 2018 31.42 31.86 31.10 31.15 28,700 -0.31(-0.99%)
Oct 18, 2018 31.95 32.35 31.07 31.46 43,316 -0.73(-2.27%)
Oct 17, 2018 32.82 32.90 31.74 32.19 39,855 -1.06(-3.19%)
Oct 16, 2018 32.50 35.15 32.01 33.25 48,008 +0.97(+3.00%)
Oct 15, 2018 31.88 32.46 31.79 32.28 34,467 +0.57(+1.80%)
Oct 12, 2018 33.35 33.81 31.26 31.71 40,200 -1.17(-3.56%)
Oct 11, 2018 33.69 33.81 32.84 32.88 27,970 -0.89(-2.64%)
Oct 10, 2018 34.03 34.69 33.75 33.77 51,644 -0.24(-0.71%)
Oct 09, 2018 34.22 34.44 34.01 34.01 36,567 -0.30(-0.87%)
Oct 08, 2018 33.96 34.45 33.83 34.31 21,135 +0.35(+1.03%)
Oct 05, 2018 33.90 34.49 33.75 33.96 23,100 +0.05(+0.15%)
Oct 04, 2018 33.90 34.23 33.72 33.91 33,425 +0.00(+0.00%)
Oct 03, 2018 32.94 34.00 32.91 33.91 64,996 +1.13(+3.45%)
Oct 02, 2018 32.78 33.15 32.66 32.78 12,511 -0.08(-0.24%)
Oct 01, 2018 33.44 33.44 32.74 32.86 25,987 -0.51(-1.53%)
Sep 28, 2018 33.15 33.53 32.98 33.37 20,900 +0.21(+0.63%)
Sep 27, 2018 33.43 33.56 33.12 33.16 19,872 -0.27(-0.81%)
Sep 26, 2018 33.92 33.92 33.37 33.43 32,960 -0.50(-1.47%)
Sep 25, 2018 34.21 34.21 33.22 33.93 39,616 -0.19(-0.56%)
Sep 24, 2018 34.58 34.58 33.96 34.12 29,116 -0.63(-1.81%)
Sep 21, 2018 34.62 34.99 34.52 34.75 85,200 +0.13(+0.38%)
Sep 20, 2018 34.39 34.89 34.10 34.62 35,475 +0.38(+1.11%)
Sep 19, 2018 34.54 34.77 33.30 34.24 41,055 -0.25(-0.72%)
Sep 18, 2018 34.79 34.89 34.40 34.49 27,686 -0.14(-0.40%)
Sep 17, 2018 34.94 35.07 34.52 34.63 21,555 -0.28(-0.80%)
Sep 14, 2018 34.64 35.05 34.64 34.91 22,500 +0.26(+0.75%)
Sep 13, 2018 34.87 34.88 34.52 34.65 95,614 -0.10(-0.29%)
Sep 12, 2018 34.67 34.82 34.52 34.75 85,484 +0.07(+0.20%)
Sep 11, 2018 34.62 34.75 34.39 34.68 38,182 +0.00(+0.00%)
Sep 10, 2018 34.66 34.73 34.45 34.68 18,622 +0.08(+0.23%)
Sep 07, 2018 34.45 34.65 34.39 34.60 26,600 +0.16(+0.46%)
Sep 06, 2018 34.68 34.88 34.41 34.44 21,634 -0.40(-1.15%)
Sep 05, 2018 35.12 35.20 34.71 34.84 29,649 -0.38(-1.08%)
Sep 04, 2018 35.30 35.43 35.06 35.22 18,602 -0.19(-0.54%)
Aug 31, 2018 35.41 35.41 35.41 0 +0.18(+0.51%)
Aug 30, 2018 35.22 35.27 34.86 35.23 20,637 -0.10(-0.28%)
Aug 29, 2018 35.35 35.35 34.94 35.33 13,844 +0.18(+0.51%)
Aug 28, 2018 35.44 35.55 35.06 35.15 17,419 -0.22(-0.62%)
Aug 27, 2018 35.66 36.07 35.30 35.37 29,324 -0.45(-1.26%)
Aug 24, 2018 36.05 36.05 35.61 35.82 14,300 -0.12(-0.33%)
Aug 23, 2018 36.04 36.04 35.65 35.94 13,278 -0.17(-0.47%)
Aug 22, 2018 36.20 36.20 35.93 36.11 16,704 -0.19(-0.52%)
Aug 21, 2018 35.61 36.55 35.54 36.30 21,310 +0.63(+1.77%)
Aug 20, 2018 35.82 35.82 35.41 35.67 22,255 -0.10(-0.28%)
Aug 17, 2018 35.53 35.93 35.32 35.77 30,800 +0.11(+0.31%)
Aug 16, 2018 35.17 35.81 35.17 35.66 24,411 +0.49(+1.39%)
Aug 15, 2018 35.66 35.75 35.15 35.17 13,002 -0.66(-1.84%)
Aug 14, 2018 35.11 36.07 34.85 35.83 21,631 +0.65(+1.85%)
Aug 13, 2018 35.36 35.86 35.10 35.18 26,916 -0.29(-0.82%)
Aug 10, 2018 35.49 35.80 35.13 35.47 37,900 -0.23(-0.64%)
Aug 09, 2018 35.55 35.97 35.19 35.70 23,584 +0.15(+0.42%)
Aug 08, 2018 35.10 35.67 34.88 35.55 15,441 +0.41(+1.17%)
Aug 07, 2018 35.23 35.58 34.95 35.14 26,334 -0.14(-0.40%)
Aug 06, 2018 35.22 35.36 34.46 35.28 20,015 -0.02(-0.06%)
Aug 03, 2018 35.64 36.88 35.21 35.30 30,200 -0.46(-1.29%)
Aug 02, 2018 35.12 35.97 35.12 35.76 80,222 +0.24(+0.68%)
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.