Mercantile Bank Corp (NQ: MBWM )

38.49 +0.45 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 24.55 24.55 24.09 24.33 57,254 -0.11(-0.46%)
Nov 29, 2016 24.36 25.19 24.36 24.44 53,242 -0.21(-0.84%)
Nov 28, 2016 25.05 25.22 24.56 24.65 48,237 -0.45(-1.77%)
Nov 25, 2016 25.66 25.96 24.88 25.10 26,095 -0.28(-1.11%)
Nov 23, 2016 25.38 25.38 25.38 0 -0.37(-1.44%)
Nov 22, 2016 25.11 25.80 25.04 25.75 47,811 +0.73(+2.94%)
Nov 21, 2016 24.50 25.14 24.10 25.01 44,079 +0.63(+2.59%)
Nov 18, 2016 24.38 24.64 24.10 24.38 64,658 -0.03(-0.12%)
Nov 17, 2016 24.44 24.55 24.15 24.41 44,596 -0.04(-0.15%)
Nov 16, 2016 23.87 24.47 23.58 24.45 58,370 +0.42(+1.76%)
Nov 15, 2016 23.66 24.15 23.36 24.03 37,500 +0.14(+0.59%)
Nov 14, 2016 23.46 24.58 23.43 23.89 65,041 +0.59(+2.55%)
Nov 11, 2016 22.92 23.33 22.25 23.29 172,030 +0.19(+0.84%)
Nov 10, 2016 22.32 23.47 21.91 23.10 115,686 +0.73(+3.25%)
Nov 09, 2016 20.73 22.37 20.47 22.37 64,055 +1.71(+8.29%)
Nov 08, 2016 20.54 20.73 20.39 20.66 21,361 +0.01(+0.04%)
Nov 07, 2016 20.37 20.68 20.22 20.65 29,777 +0.53(+2.65%)
Nov 04, 2016 20.04 20.36 20.04 20.12 28,982 +0.03(+0.15%)
Nov 03, 2016 20.07 20.18 20.02 20.09 41,645 +0.03(+0.15%)
Nov 02, 2016 20.12 20.12 20.02 20.06 24,726 -0.07(-0.37%)
Nov 01, 2016 20.44 20.69 20.11 20.14 28,754 -0.27(-1.34%)
Oct 31, 2016 20.25 20.55 20.09 20.41 35,849 +0.19(+0.95%)
Oct 28, 2016 20.21 20.54 20.11 20.22 23,220 -0.09(-0.44%)
Oct 27, 2016 20.48 20.48 20.04 20.31 46,654 -0.01(-0.04%)
Oct 26, 2016 20.56 20.75 20.26 20.31 41,840 -0.24(-1.16%)
Oct 25, 2016 20.42 20.67 20.42 20.55 32,393 +0.07(+0.33%)
Oct 24, 2016 20.37 20.64 20.23 20.48 41,811 +0.08(+0.40%)
Oct 21, 2016 20.43 20.70 20.29 20.40 33,922 -0.26(-1.26%)
Oct 20, 2016 20.46 20.75 20.39 20.66 28,154 +0.20(+0.98%)
Oct 19, 2016 20.17 20.54 20.17 20.46 42,183 +0.30(+1.47%)
Oct 18, 2016 20.13 20.31 19.69 20.16 46,525 +0.45(+2.26%)
Oct 17, 2016 19.87 19.88 19.68 19.72 23,204 -0.10(-0.49%)
Oct 14, 2016 19.88 19.93 19.82 19.82 28,889 +0.15(+0.75%)
Oct 13, 2016 20.21 20.24 19.65 19.67 23,700 -0.62(-3.07%)
Oct 12, 2016 20.25 20.48 20.16 20.29 33,680 +0.10(+0.51%)
Oct 11, 2016 20.41 20.71 19.98 20.19 54,475 -0.22(-1.09%)
Oct 10, 2016 19.97 20.52 19.97 20.41 30,066 +0.48(+2.42%)
Oct 07, 2016 20.36 20.36 19.64 19.93 28,425 -0.39(-1.93%)
Oct 06, 2016 20.24 20.37 20.19 20.32 24,983 +0.10(+0.51%)
Oct 05, 2016 20.24 20.34 20.06 20.22 27,558 +0.13(+0.66%)
Oct 04, 2016 19.88 20.30 19.84 20.08 36,796 +0.20(+1.01%)
Oct 03, 2016 19.76 19.91 19.69 19.88 31,797 -0.03(-0.15%)
Sep 30, 2016 19.99 20.09 19.59 19.91 66,879 +0.01(+0.04%)
Sep 29, 2016 20.17 20.34 19.50 19.91 26,161 -0.36(-1.79%)
Sep 28, 2016 20.34 20.34 20.06 20.27 23,398 +0.00(+0.00%)
Sep 27, 2016 20.02 20.29 20.02 20.27 26,094 +0.29(+1.45%)
Sep 26, 2016 20.45 20.45 19.96 19.98 21,184 -0.63(-3.06%)
Sep 23, 2016 20.28 20.76 20.28 20.61 32,174 +0.19(+0.91%)
Sep 22, 2016 20.40 20.48 20.31 20.42 81,928 +0.17(+0.84%)
Sep 21, 2016 20.46 20.49 20.03 20.25 39,208 -0.07(-0.33%)
Sep 20, 2016 20.36 20.59 20.24 20.32 42,994 -0.02(-0.11%)
Sep 19, 2016 20.22 20.61 20.14 20.34 49,247 +0.11(+0.55%)
Sep 16, 2016 19.92 20.45 19.71 20.23 184,287 +0.35(+1.75%)
Sep 15, 2016 19.31 19.90 19.31 19.88 33,585 +0.39(+1.98%)
Sep 14, 2016 19.47 19.72 19.40 19.50 25,236 -0.02(-0.11%)
Sep 13, 2016 19.69 19.85 19.38 19.52 35,752 -0.38(-1.90%)
Sep 12, 2016 19.61 19.90 19.49 19.90 36,265 +0.13(+0.64%)
Sep 09, 2016 20.09 20.15 19.74 19.77 43,647 -0.47(-2.34%)
Sep 08, 2016 19.95 20.25 19.76 20.25 29,834 +0.38(+1.90%)
Sep 07, 2016 19.74 20.07 19.72 19.87 39,889 +0.07(+0.34%)
Sep 06, 2016 19.77 19.94 19.57 19.80 32,161 -0.03(-0.15%)
Sep 02, 2016 19.89 19.83 19.83 19.83 20,626 -0.01(-0.04%)
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.