Mercantile Bank Corp (NQ: MBWM )

29.71 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 45.19 45.70 44.70 45.39 10,672 -0.03(-0.07%)
Jul 28, 2005 45.37 45.70 44.57 45.42 21,318 +0.04(+0.09%)
Jul 27, 2005 45.80 45.80 44.51 45.38 13,731 -0.09(-0.20%)
Jul 26, 2005 46.06 46.08 45.47 45.47 17,357 -0.57(-1.24%)
Jul 25, 2005 46.89 46.90 45.91 46.04 45,787 -1.23(-2.60%)
Jul 22, 2005 46.99 47.48 46.68 47.27 20,069 +0.27(+0.57%)
Jul 21, 2005 48.21 48.25 46.79 47.00 8,280 -1.04(-2.16%)
Jul 20, 2005 46.79 48.16 46.79 48.04 10,482 +0.92(+1.95%)
Jul 19, 2005 48.10 48.10 46.88 47.12 14,493 -0.47(-0.99%)
Jul 18, 2005 47.60 48.18 47.23 47.59 40,303 +1.07(+2.30%)
Jul 15, 2005 46.85 46.85 45.33 46.52 17,762 +0.38(+0.82%)
Jul 14, 2005 47.05 47.05 45.77 46.14 21,983 -2.04(-4.23%)
Jul 13, 2005 48.74 48.74 47.95 48.18 19,155 -0.56(-1.15%)
Jul 12, 2005 46.93 48.85 46.75 48.74 38,399 +1.74(+3.70%)
Jul 11, 2005 44.26 47.00 44.24 47.00 79,693 +2.16(+4.82%)
Jul 08, 2005 44.75 45.30 44.46 44.84 54,600 +0.38(+0.85%)
Jul 07, 2005 44.92 45.37 44.04 44.46 37,055 -0.59(-1.31%)
Jul 06, 2005 45.15 45.83 44.87 45.05 21,416 +0.15(+0.33%)
Jul 05, 2005 44.15 45.54 44.04 44.90 45,500 +0.91(+2.07%)
Jul 01, 2005 43.88 44.49 43.75 43.99 24,900 +0.02(+0.05%)
Jun 30, 2005 44.00 44.50 43.64 43.97 47,207 +0.00(+0.00%)
Jun 29, 2005 44.00 44.00 43.79 43.97 20,400 +0.17(+0.39%)
Jun 28, 2005 43.85 43.88 43.66 43.80 17,663 +0.03(+0.08%)
Jun 27, 2005 44.01 44.14 43.66 43.76 20,129 -0.24(-0.56%)
Jun 24, 2005 43.92 44.35 43.61 44.01 57,752 +0.12(+0.27%)
Jun 23, 2005 43.92 44.52 43.89 43.89 18,827 -0.58(-1.30%)
Jun 22, 2005 45.49 45.49 44.10 44.47 37,304 -0.43(-0.96%)
Jun 21, 2005 45.03 45.26 44.65 44.90 13,449 -0.11(-0.24%)
Jun 20, 2005 45.65 45.94 44.79 45.01 23,135 -0.71(-1.55%)
Jun 17, 2005 44.00 45.93 43.78 45.72 49,898 +1.72(+3.91%)
Jun 16, 2005 43.00 44.00 43.00 44.00 33,734 +0.81(+1.88%)
Jun 15, 2005 43.28 43.28 42.53 43.19 21,348 +0.15(+0.35%)
Jun 14, 2005 42.45 43.26 42.25 43.04 18,806 +0.55(+1.29%)
Jun 13, 2005 41.87 42.68 41.82 42.49 13,278 +0.40(+0.95%)
Jun 10, 2005 42.10 42.50 41.95 42.09 7,540 -0.21(-0.50%)
Jun 09, 2005 42.12 42.50 41.76 42.30 16,800 -0.14(-0.33%)
Jun 08, 2005 41.94 42.50 41.94 42.44 20,593 +0.42(+1.00%)
Jun 07, 2005 42.29 42.97 42.00 42.02 28,561 -0.03(-0.07%)
Jun 06, 2005 42.01 42.19 41.94 42.05 8,156 +0.00(+0.00%)
Jun 03, 2005 41.59 42.09 40.75 42.05 38,001 +0.80(+1.94%)
Jun 02, 2005 41.25 41.47 40.65 41.25 28,503 +0.15(+0.36%)
Jun 01, 2005 40.85 41.25 40.85 41.10 25,547 +0.25(+0.61%)
May 31, 2005 40.97 41.08 40.52 40.85 53,559 -0.03(-0.07%)
May 27, 2005 40.96 41.00 40.60 40.88 11,411 +0.09(+0.22%)
May 26, 2005 40.35 40.90 40.31 40.79 14,349 +0.12(+0.30%)
May 25, 2005 40.51 40.86 40.45 40.67 7,824 -0.33(-0.80%)
May 24, 2005 40.45 41.00 40.45 41.00 14,700 +0.04(+0.10%)
May 23, 2005 40.56 41.39 40.45 40.96 7,842 +0.33(+0.81%)
May 20, 2005 41.01 41.56 40.56 40.63 18,971 -0.55(-1.34%)
May 19, 2005 41.53 41.67 41.00 41.18 17,839 -0.32(-0.77%)
May 18, 2005 41.64 41.91 41.16 41.50 46,900 +0.36(+0.88%)
May 17, 2005 41.00 41.37 40.49 41.14 27,430 +0.40(+0.98%)
May 16, 2005 41.31 41.37 40.57 40.74 8,688 -0.57(-1.38%)
May 13, 2005 40.70 41.50 40.70 41.31 30,022 +0.09(+0.22%)
May 12, 2005 40.66 41.50 40.66 41.22 23,325 -0.04(-0.10%)
May 11, 2005 40.54 41.26 39.80 41.26 13,761 +0.59(+1.45%)
May 10, 2005 40.58 41.08 40.25 40.67 26,437 -0.31(-0.76%)
May 09, 2005 40.02 41.35 40.02 40.98 24,616 +0.26(+0.64%)
May 06, 2005 42.05 42.82 40.64 40.72 31,708 -1.02(-2.44%)
May 05, 2005 41.65 41.94 41.59 41.74 22,428 +0.24(+0.58%)
May 04, 2005 40.35 41.62 40.35 41.50 24,341 +0.65(+1.59%)
May 03, 2005 40.06 41.26 40.06 40.85 22,848 +0.08(+0.20%)
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.