Mercantile Bank Corp (NQ: MBWM )

33.46 +0.13 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 29.82 29.82 29.18 29.19 33,636 -0.49(-1.64%)
Apr 27, 2018 30.06 30.06 29.40 29.67 40,608 -0.09(-0.31%)
Apr 26, 2018 29.82 30.02 29.37 29.77 62,338 +0.02(+0.06%)
Apr 25, 2018 29.76 30.09 29.19 29.75 49,932 -0.18(-0.61%)
Apr 24, 2018 29.73 30.06 29.34 29.93 40,983 +0.36(+1.23%)
Apr 23, 2018 29.49 29.61 28.96 29.57 37,837 +0.24(+0.82%)
Apr 20, 2018 29.23 29.72 28.36 29.33 60,704 +0.07(+0.23%)
Apr 19, 2018 29.14 29.45 28.45 29.26 30,231 +0.07(+0.23%)
Apr 18, 2018 29.20 29.58 28.18 29.20 45,849 +0.19(+0.66%)
Apr 17, 2018 28.79 29.64 28.11 29.01 66,855 +0.39(+1.36%)
Apr 16, 2018 28.29 28.83 28.10 28.62 44,283 +0.42(+1.50%)
Apr 13, 2018 28.77 28.77 28.01 28.19 33,228 -0.38(-1.33%)
Apr 12, 2018 28.27 28.78 28.10 28.58 44,423 +0.46(+1.65%)
Apr 11, 2018 28.26 28.44 27.87 28.11 44,566 -0.29(-1.02%)
Apr 10, 2018 28.16 28.50 27.91 28.40 47,206 +0.43(+1.54%)
Apr 09, 2018 28.01 28.61 27.87 27.97 41,626 +0.10(+0.36%)
Apr 06, 2018 28.42 28.79 27.63 27.87 51,750 -0.74(-2.57%)
Apr 05, 2018 28.65 28.65 28.00 28.61 35,567 +0.23(+0.82%)
Apr 04, 2018 27.78 28.48 27.78 28.38 25,278 +0.30(+1.06%)
Apr 03, 2018 27.81 28.11 27.43 28.08 44,253 +0.38(+1.37%)
Apr 02, 2018 27.60 28.51 27.29 27.70 87,297 +0.21(+0.75%)
Mar 29, 2018 27.49 27.49 27.49 0 -0.70(-2.49%)
Mar 28, 2018 27.77 28.47 27.77 28.19 34,449 +0.41(+1.49%)
Mar 27, 2018 28.09 28.33 27.61 27.78 27,098 -0.43(-1.52%)
Mar 26, 2018 27.85 28.39 27.53 28.21 47,901 +0.74(+2.71%)
Mar 23, 2018 28.59 29.02 27.34 27.47 69,403 -0.97(-3.40%)
Mar 22, 2018 29.27 29.79 28.39 28.43 35,341 -1.04(-3.53%)
Mar 21, 2018 29.35 29.80 29.05 29.48 32,477 +0.25(+0.85%)
Mar 20, 2018 29.41 29.55 29.04 29.23 20,855 -0.20(-0.67%)
Mar 19, 2018 29.42 29.64 28.72 29.43 31,199 -0.02(-0.06%)
Mar 16, 2018 29.17 29.86 29.17 29.44 104,380 +0.21(+0.71%)
Mar 15, 2018 28.89 29.58 28.89 29.24 35,510 +0.12(+0.43%)
Mar 14, 2018 29.26 29.59 29.10 29.11 24,598 -0.45(-1.54%)
Mar 13, 2018 29.68 29.68 29.14 29.57 36,820 +0.02(+0.06%)
Mar 12, 2018 29.44 29.74 29.31 29.55 35,568 +0.10(+0.34%)
Mar 09, 2018 29.34 29.71 28.83 29.45 40,456 +0.20(+0.68%)
Mar 08, 2018 29.68 29.68 29.03 29.25 31,407 -0.26(-0.87%)
Mar 07, 2018 28.87 29.60 28.58 29.51 39,297 +0.50(+1.73%)
Mar 06, 2018 28.90 29.08 28.17 29.01 30,220 +0.34(+1.18%)
Mar 05, 2018 28.50 28.98 27.99 28.67 33,435 +0.12(+0.40%)
Mar 02, 2018 27.94 28.68 27.45 28.56 53,032 +0.47(+1.67%)
Mar 01, 2018 27.69 28.22 26.79 28.09 48,170 +0.89(+3.26%)
Feb 28, 2018 27.94 28.05 27.13 27.20 49,958 -0.74(-2.65%)
Feb 27, 2018 28.22 28.57 27.88 27.94 28,112 -0.27(-0.96%)
Feb 26, 2018 28.19 28.26 27.96 28.21 18,865 +0.09(+0.32%)
Feb 23, 2018 27.97 28.23 27.80 28.12 17,126 +0.30(+1.09%)
Feb 22, 2018 28.12 28.35 27.70 27.82 36,828 -0.51(-1.80%)
Feb 21, 2018 28.00 28.61 28.00 28.33 18,292 +0.42(+1.50%)
Feb 20, 2018 28.42 28.54 27.82 27.91 26,838 -0.63(-2.22%)
Feb 16, 2018 28.54 28.54 28.54 0 +0.02(+0.06%)
Feb 15, 2018 28.46 28.53 28.23 28.52 17,755 +0.29(+1.02%)
Feb 14, 2018 27.55 28.26 27.55 28.24 31,326 +0.48(+1.72%)
Feb 13, 2018 27.54 27.88 27.54 27.76 18,998 +0.04(+0.15%)
Feb 12, 2018 28.08 28.08 27.38 27.72 28,100 -0.23(-0.82%)
Feb 09, 2018 27.76 28.18 27.35 27.95 34,553 +0.51(+1.86%)
Feb 08, 2018 28.38 27.35 27.44 32,937 -0.95(-3.33%)
Feb 07, 2018 27.82 28.25 27.82 28.38 39,504 +0.33(+1.17%)
Feb 06, 2018 27.18 28.17 27.18 28.05 68,606 +0.00(+0.00%)
Feb 05, 2018 28.70 28.70 27.96 28.05 17,971 -0.97(-3.34%)
Feb 02, 2018 29.02 29.35 28.97 29.02 23,848 -0.12(-0.42%)
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.