Mercantile Bank Corp (NQ: MBWM )

25.94 USD +0.30 (+1.17%)
Official Closing Price Updated: 4:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 35.80 35.85 35.45 35.52 35,800 -0.28(-0.78%)
Jul 30, 2018 36.08 36.48 35.80 35.80 13,551 -0.31(-0.86%)
Jul 27, 2018 36.83 37.32 36.00 36.11 34,500 -0.79(-2.14%)
Jul 26, 2018 36.84 37.72 36.65 36.90 21,314 +0.13(+0.35%)
Jul 25, 2018 36.79 37.56 36.44 36.77 19,021 -0.01(-0.03%)
Jul 24, 2018 37.32 36.64 36.78 12,575 -0.34(-0.92%)
Jul 23, 2018 36.39 37.43 36.36 37.12 17,116 +0.68(+1.87%)
Jul 20, 2018 36.45 36.79 36.34 36.44 32,933 -0.02(-0.05%)
Jul 19, 2018 35.90 36.71 35.85 36.46 37,028 +0.26(+0.72%)
Jul 18, 2018 36.40 36.66 35.82 36.20 27,435 -0.45(-1.23%)
Jul 17, 2018 38.28 38.28 36.37 36.65 39,375 -0.63(-1.69%)
Jul 16, 2018 37.43 37.43 36.97 37.28 22,135 +0.20(+0.54%)
Jul 13, 2018 37.26 37.78 37.07 37.08 36,847 -0.27(-0.72%)
Jul 12, 2018 37.64 38.05 36.97 37.35 62,310 -0.01(-0.03%)
Jul 11, 2018 37.42 37.83 37.36 37.36 32,132 -0.24(-0.64%)
Jul 10, 2018 38.36 38.40 37.43 37.60 30,611 -0.77(-2.01%)
Jul 09, 2018 37.89 38.47 37.89 38.37 24,514 +0.67(+1.78%)
Jul 06, 2018 37.58 37.98 37.32 37.70 20,757 +0.18(+0.48%)
Jul 05, 2018 37.59 37.72 36.98 37.52 31,393 +0.22(+0.59%)
Jul 03, 2018 37.30 37.30 37.30 0 -0.07(-0.19%)
Jul 02, 2018 36.89 37.42 36.89 37.37 69,697 +0.41(+1.11%)
Jun 29, 2018 37.16 37.35 36.86 36.96 53,051 -0.04(-0.11%)
Jun 28, 2018 36.93 37.38 36.83 37.00 54,888 +0.13(+0.35%)
Jun 27, 2018 37.79 37.83 36.75 36.87 53,743 -0.93(-2.46%)
Jun 26, 2018 37.41 37.98 37.04 37.80 66,407 +0.58(+1.56%)
Jun 25, 2018 37.36 37.73 37.03 37.22 46,585 -0.37(-0.98%)
Jun 22, 2018 37.25 37.98 36.76 37.59 152,404 +0.25(+0.67%)
Jun 21, 2018 37.55 37.76 36.67 37.34 53,528 -0.11(-0.29%)
Jun 20, 2018 37.50 37.93 36.91 37.45 74,709 +0.03(+0.08%)
Jun 19, 2018 36.83 37.50 36.83 37.42 33,633 +0.39(+1.05%)
Jun 18, 2018 36.77 37.24 36.44 37.03 29,109 +0.04(+0.11%)
Jun 15, 2018 37.12 36.66 36.99 94,711 +0.33(+0.90%)
Jun 14, 2018 36.65 36.87 36.17 36.66 27,510 +0.13(+0.36%)
Jun 13, 2018 36.60 36.97 36.23 36.53 36,952 +0.11(+0.30%)
Jun 12, 2018 36.57 36.71 35.38 36.42 22,837 -0.30(-0.82%)
Jun 11, 2018 37.10 37.40 36.50 36.72 29,942 -0.39(-1.05%)
Jun 08, 2018 37.20 37.39 36.98 37.11 31,710 -0.15(-0.40%)
Jun 07, 2018 37.52 37.57 36.95 37.26 30,879 -0.28(-0.75%)
Jun 06, 2018 37.57 37.74 37.37 37.54 49,628 +0.07(+0.19%)
Jun 05, 2018 37.37 37.77 37.15 37.47 38,013 +0.03(+0.08%)
Jun 04, 2018 36.80 37.48 36.68 37.44 33,240 +0.63(+1.71%)
Jun 01, 2018 36.35 36.98 36.34 36.81 40,660 +0.71(+1.97%)
May 31, 2018 36.16 36.68 35.91 36.10 42,886 -0.14(-0.39%)
May 30, 2018 35.81 36.65 35.60 36.24 38,566 +0.59(+1.65%)
May 29, 2018 35.58 35.97 35.11 35.65 32,359 -0.24(-0.67%)
May 25, 2018 35.89 35.89 35.89 0 -0.14(-0.39%)
May 24, 2018 36.30 36.30 35.42 36.03 25,816 -0.28(-0.77%)
May 23, 2018 36.42 36.51 36.16 36.31 28,843 -0.16(-0.44%)
May 22, 2018 36.33 36.82 36.08 36.47 26,794 +0.18(+0.50%)
May 21, 2018 35.91 36.52 35.91 36.29 32,413 +0.40(+1.11%)
May 18, 2018 36.17 36.29 35.02 35.89 29,434 -0.17(-0.46%)
May 17, 2018 35.63 36.16 35.47 36.05 37,274 +0.35(+0.97%)
May 16, 2018 35.28 35.79 35.17 35.71 31,578 +0.43(+1.22%)
May 15, 2018 35.05 35.69 35.02 35.28 32,180 +0.10(+0.28%)
May 14, 2018 35.52 35.86 35.06 35.18 38,735 -0.41(-1.15%)
May 11, 2018 35.40 35.85 35.37 35.59 26,706 +0.27(+0.76%)
May 10, 2018 35.37 35.57 35.24 35.32 45,163 -0.04(-0.11%)
May 09, 2018 35.33 35.63 35.21 35.36 66,798 -0.17(-0.48%)
May 08, 2018 35.32 35.76 35.14 35.53 29,412 +0.20(+0.57%)
May 07, 2018 35.42 35.59 35.00 35.33 22,956 +0.04(+0.11%)
May 04, 2018 35.08 35.65 35.00 35.29 49,703 +0.13(+0.37%)
May 03, 2018 35.58 35.72 35.01 35.16 21,370 -0.73(-2.03%)
May 02, 2018 35.65 36.29 35.27 35.89 30,968 +0.27(+0.76%)
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.