Mercantile Bank Corp (NQ: MBWM )

38.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 26.19 26.19 25.46 25.55 36,580 -0.54(-2.07%)
Apr 27, 2017 27.06 27.30 26.05 26.09 49,747 -0.91(-3.38%)
Apr 26, 2017 26.47 27.39 26.16 27.00 58,890 +0.50(+1.89%)
Apr 25, 2017 26.94 26.94 25.99 26.50 63,608 -0.20(-0.74%)
Apr 24, 2017 26.19 27.02 26.12 26.70 50,929 +1.10(+4.30%)
Apr 21, 2017 25.45 25.80 25.27 25.59 62,200 +0.16(+0.63%)
Apr 20, 2017 25.24 25.45 25.06 25.43 61,390 +0.43(+1.70%)
Apr 19, 2017 25.45 25.45 24.63 25.01 110,793 -0.29(-1.14%)
Apr 18, 2017 24.80 25.45 23.99 25.30 49,858 +0.40(+1.62%)
Apr 17, 2017 24.21 24.93 24.10 24.89 34,677 +0.68(+2.79%)
Apr 13, 2017 24.48 24.67 24.08 24.22 67,068 -0.55(-2.21%)
Apr 12, 2017 25.16 25.16 24.60 24.77 34,683 -0.49(-1.95%)
Apr 11, 2017 24.70 25.34 24.64 25.26 64,759 +0.50(+2.03%)
Apr 10, 2017 25.38 25.48 24.62 24.76 66,679 -0.55(-2.19%)
Apr 07, 2017 25.14 25.40 25.06 25.31 23,227 -0.02(-0.06%)
Apr 06, 2017 25.05 25.40 24.95 25.33 38,291 +0.30(+1.21%)
Apr 05, 2017 26.24 26.37 24.96 25.02 53,599 -0.97(-3.74%)
Apr 04, 2017 26.23 26.34 25.92 26.00 31,325 -0.26(-1.00%)
Apr 03, 2017 26.19 26.33 25.84 26.26 56,279 +0.13(+0.48%)
Mar 31, 2017 26.92 26.92 26.10 26.13 99,512 -0.71(-2.63%)
Mar 30, 2017 27.70 27.76 26.83 26.84 119,290 -0.82(-2.97%)
Mar 29, 2017 26.06 27.77 26.02 27.66 175,104 +1.56(+5.97%)
Mar 28, 2017 25.97 26.27 25.75 26.10 47,424 +0.08(+0.32%)
Mar 27, 2017 25.35 26.17 25.18 26.02 74,025 +0.29(+1.12%)
Mar 24, 2017 26.12 26.16 25.02 25.73 83,197 -0.35(-1.34%)
Mar 23, 2017 25.34 26.21 25.22 26.08 66,161 +0.82(+3.25%)
Mar 22, 2017 25.49 25.53 25.15 25.26 83,275 -0.30(-1.19%)
Mar 21, 2017 25.83 25.83 25.38 25.56 166,255 -0.17(-0.68%)
Mar 20, 2017 25.90 26.03 25.64 25.74 73,694 -0.21(-0.79%)
Mar 17, 2017 25.12 26.03 25.12 25.94 104,324 +0.77(+3.05%)
Mar 16, 2017 24.80 25.36 24.80 25.18 32,842 +0.39(+1.56%)
Mar 15, 2017 24.36 24.87 24.36 24.79 271,568 +0.71(+2.97%)
Mar 14, 2017 23.98 24.16 23.79 24.07 21,380 -0.08(-0.35%)
Mar 13, 2017 24.17 24.64 24.11 24.16 26,758 -0.02(-0.06%)
Mar 10, 2017 24.53 24.53 23.93 24.17 35,313 -0.08(-0.34%)
Mar 09, 2017 24.86 24.99 24.01 24.26 102,667 -0.91(-3.62%)
Mar 08, 2017 25.42 26.01 25.03 25.17 33,755 -0.14(-0.57%)
Mar 07, 2017 25.12 25.44 25.12 25.31 45,447 -0.02(-0.06%)
Mar 06, 2017 25.44 25.44 25.16 25.33 42,607 -0.07(-0.27%)
Mar 03, 2017 25.24 25.49 25.17 25.40 40,038 +0.16(+0.63%)
Mar 02, 2017 25.61 25.61 25.12 25.24 74,045 -0.30(-1.18%)
Mar 01, 2017 25.75 26.07 25.48 25.54 32,387 +0.27(+1.08%)
Feb 28, 2017 25.27 25.40 25.12 25.27 52,943 -0.05(-0.21%)
Feb 27, 2017 25.27 25.52 25.26 25.32 25,722 +0.01(+0.03%)
Feb 24, 2017 25.10 25.54 25.10 25.31 24,788 -0.12(-0.48%)
Feb 23, 2017 25.48 25.51 25.17 25.43 28,793 +0.10(+0.39%)
Feb 22, 2017 25.21 25.40 25.13 25.34 29,141 -0.05(-0.21%)
Feb 21, 2017 25.33 25.47 25.19 25.39 40,523 +0.11(+0.45%)
Feb 17, 2017 25.27 25.27 25.27 0 +0.26(+1.03%)
Feb 16, 2017 24.81 25.10 24.79 25.02 47,153 +0.25(+1.01%)
Feb 15, 2017 24.53 24.90 24.49 24.77 31,016 +0.20(+0.83%)
Feb 14, 2017 24.26 24.62 24.25 24.56 33,013 +0.14(+0.59%)
Feb 13, 2017 24.06 24.55 23.71 24.42 66,619 +0.61(+2.57%)
Feb 10, 2017 23.83 23.98 23.48 23.81 34,038 +0.01(+0.03%)
Feb 09, 2017 23.54 23.95 23.39 23.80 30,495 +0.28(+1.19%)
Feb 08, 2017 23.82 23.82 23.16 23.52 34,623 -0.36(-1.49%)
Feb 07, 2017 24.29 24.41 23.80 23.88 30,300 -0.39(-1.59%)
Feb 06, 2017 24.67 24.81 24.22 24.26 21,450 -0.58(-2.34%)
Feb 03, 2017 24.22 24.93 24.21 24.84 79,630 +0.92(+3.85%)
Feb 02, 2017 24.07 24.34 23.66 23.92 132,740 -0.15(-0.63%)
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.