Mercantile Bank Corp (NQ: MBWM )

46.61 +1.34 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 30.18 30.55 29.70 30.15 68,637 -0.55(-1.78%)
Nov 29, 2021 31.57 31.62 30.44 30.70 35,904 +0.03(+0.09%)
Nov 26, 2021 31.75 31.75 30.13 30.67 44,263 -2.04(-6.23%)
Nov 24, 2021 32.65 32.86 32.58 32.71 20,590 -0.18(-0.55%)
Nov 23, 2021 32.88 33.02 32.77 32.89 34,600 +0.21(+0.63%)
Nov 22, 2021 32.52 33.28 32.27 32.68 104,281 +0.47(+1.45%)
Nov 19, 2021 32.40 32.59 32.10 32.21 30,671 -0.57(-1.75%)
Nov 18, 2021 33.02 32.90 32.69 32.79 29,593 -0.03(-0.08%)
Nov 17, 2021 32.75 32.86 32.32 32.81 28,475 +0.03(+0.08%)
Nov 16, 2021 32.78 33.23 32.53 32.79 61,278 -0.09(-0.27%)
Nov 15, 2021 33.11 33.11 32.56 32.88 24,958 +0.02(+0.05%)
Nov 12, 2021 33.43 33.43 32.56 32.86 21,232 -0.40(-1.21%)
Nov 11, 2021 33.25 33.45 32.80 33.26 22,455 +0.27(+0.82%)
Nov 10, 2021 32.80 32.99 35,514 +0.20(+0.60%)
Nov 09, 2021 32.73 32.89 32.38 32.80 19,303 -0.22(-0.68%)
Nov 08, 2021 33.35 33.35 32.60 33.02 33,792 -0.06(-0.19%)
Nov 05, 2021 32.75 33.52 32.61 33.08 40,811 +0.82(+2.53%)
Nov 04, 2021 32.64 32.64 31.81 32.27 21,302 -0.20(-0.61%)
Nov 03, 2021 31.49 32.90 31.49 32.46 49,895 +0.79(+2.49%)
Nov 02, 2021 31.99 32.42 31.41 31.67 25,313 -0.22(-0.70%)
Nov 01, 2021 31.11 31.90 30.86 31.90 26,258 +1.04(+3.37%)
Oct 29, 2021 31.22 31.22 30.72 30.86 21,950 -0.12(-0.38%)
Oct 28, 2021 30.83 31.02 30.33 30.97 36,374 +0.46(+1.50%)
Oct 27, 2021 31.21 31.20 30.28 30.52 34,882 -0.95(-3.02%)
Oct 26, 2021 31.65 31.74 31.47 36,956 -0.12(-0.37%)
Oct 25, 2021 32.01 32.05 31.34 31.58 39,028 -0.35(-1.10%)
Oct 22, 2021 31.94 32.12 31.76 31.94 27,345 -0.01(-0.03%)
Oct 21, 2021 32.07 32.10 31.66 31.94 33,698 -0.05(-0.17%)
Oct 20, 2021 31.20 32.00 30.75 32.00 42,875 +0.92(+2.95%)
Oct 19, 2021 30.78 31.09 30.35 31.08 27,437 +0.85(+2.82%)
Oct 18, 2021 30.32 30.61 30.23 30.23 30,152 -0.14(-0.47%)
Oct 15, 2021 31.23 31.23 30.31 30.37 79,573 -0.42(-1.37%)
Oct 14, 2021 30.65 30.80 30.36 30.79 35,465 +0.55(+1.81%)
Oct 13, 2021 30.00 30.79 29.55 30.25 127,730 +0.05(+0.18%)
Oct 12, 2021 30.03 30.20 29.86 30.19 24,551 +0.10(+0.33%)
Oct 11, 2021 30.38 30.59 30.08 30.09 27,440 -0.30(-0.97%)
Oct 08, 2021 30.21 30.43 30.05 30.39 23,056 +0.02(+0.06%)
Oct 07, 2021 30.30 30.52 30.11 30.37 29,712 +0.43(+1.44%)
Oct 06, 2021 29.75 30.10 29.40 29.94 44,304 -0.14(-0.48%)
Oct 05, 2021 29.80 30.23 29.54 30.09 34,273 +0.49(+1.67%)
Oct 04, 2021 29.30 29.89 29.30 29.59 52,422 +0.16(+0.55%)
Oct 01, 2021 28.85 29.80 28.85 29.43 42,699 +0.67(+2.34%)
Sep 30, 2021 29.39 29.39 28.71 28.76 39,585 -0.48(-1.66%)
Sep 29, 2021 29.03 29.30 28.85 29.24 30,984 +0.33(+1.15%)
Sep 28, 2021 29.37 29.50 28.82 28.91 44,241 -0.39(-1.32%)
Sep 27, 2021 28.14 29.61 28.14 29.30 45,772 +1.22(+4.35%)
Sep 24, 2021 27.46 28.20 27.45 28.07 48,611 +0.51(+1.86%)
Sep 23, 2021 27.01 27.83 27.01 27.56 32,965 +0.76(+2.85%)
Sep 22, 2021 26.19 27.05 26.19 26.80 44,210 +0.48(+1.84%)
Sep 21, 2021 26.39 26.58 26.13 26.31 30,830 +0.01(+0.03%)
Sep 20, 2021 26.99 27.06 26.14 26.31 78,814 -1.03(-3.78%)
Sep 17, 2021 26.66 27.34 26.40 27.34 275,034 +0.84(+3.19%)
Sep 16, 2021 26.95 26.95 26.44 26.49 44,473 -0.44(-1.63%)
Sep 15, 2021 26.84 27.37 26.46 26.93 59,174 +0.32(+1.21%)
Sep 14, 2021 27.38 27.38 26.48 26.61 52,676 -0.62(-2.27%)
Sep 13, 2021 27.16 27.26 26.74 27.23 63,078 +0.39(+1.44%)
Sep 10, 2021 27.28 26.92 26.60 26.84 53,369 -0.07(-0.27%)
Sep 09, 2021 26.98 27.29 26.92 26.92 57,510 -0.20(-0.73%)
Sep 08, 2021 27.52 27.56 26.89 27.11 63,859 -0.50(-1.82%)
Sep 07, 2021 27.79 27.94 27.52 27.62 45,214 -0.12(-0.42%)
Sep 03, 2021 28.06 28.06 27.60 27.73 30,655 -0.40(-1.44%)
Sep 02, 2021 27.97 28.19 27.68 28.14 50,243 +0.31(+1.10%)
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.