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 (%)
Oct 29, 2021 31.53 31.53 31.03 31.17 21,729 -0.12(-0.38%)
Oct 28, 2021 31.14 31.33 30.64 31.29 36,008 +0.46(+1.50%)
Oct 27, 2021 31.52 31.52 30.59 30.83 34,532 -0.96(-3.02%)
Oct 26, 2021 31.97 32.06 31.79 36,585 -0.12(-0.37%)
Oct 25, 2021 32.33 32.38 31.66 31.91 38,636 -0.35(-1.10%)
Oct 22, 2021 32.27 32.45 32.08 32.26 27,070 -0.01(-0.03%)
Oct 21, 2021 32.40 32.43 31.98 32.27 33,360 -0.05(-0.17%)
Oct 20, 2021 31.52 32.32 31.06 32.32 42,444 +0.93(+2.95%)
Oct 19, 2021 31.09 31.41 30.66 31.40 27,162 +0.86(+2.82%)
Oct 18, 2021 30.63 30.92 30.54 30.54 29,849 -0.15(-0.47%)
Oct 15, 2021 31.54 31.54 30.62 30.68 78,774 -0.43(-1.37%)
Oct 14, 2021 30.96 31.12 30.67 31.11 35,108 +0.55(+1.81%)
Oct 13, 2021 30.31 31.10 29.85 30.55 126,447 +0.05(+0.18%)
Oct 12, 2021 30.34 30.50 30.16 30.50 24,305 +0.10(+0.33%)
Oct 11, 2021 30.69 30.90 30.38 30.40 27,164 -0.30(-0.97%)
Oct 08, 2021 30.52 30.74 30.35 30.70 22,824 +0.02(+0.06%)
Oct 07, 2021 30.61 30.83 30.42 30.68 29,413 +0.44(+1.44%)
Oct 06, 2021 30.06 30.41 29.70 30.25 43,859 -0.15(-0.48%)
Oct 05, 2021 30.10 30.54 29.84 30.39 33,929 +0.50(+1.67%)
Oct 04, 2021 29.59 30.19 29.59 29.89 51,895 +0.16(+0.55%)
Oct 01, 2021 29.14 30.10 29.14 29.73 42,270 +0.68(+2.34%)
Sep 30, 2021 29.69 29.69 29.00 29.05 39,187 -0.49(-1.66%)
Sep 29, 2021 29.32 29.59 29.14 29.54 30,673 +0.34(+1.15%)
Sep 28, 2021 29.67 29.80 29.11 29.20 43,796 -0.39(-1.32%)
Sep 27, 2021 28.42 29.91 28.42 29.59 45,312 +1.23(+4.35%)
Sep 24, 2021 27.74 28.49 27.73 28.36 48,123 +0.52(+1.86%)
Sep 23, 2021 27.28 28.11 27.28 27.84 32,634 +0.77(+2.85%)
Sep 22, 2021 26.45 27.33 26.45 27.07 43,766 +0.49(+1.84%)
Sep 21, 2021 26.65 26.85 26.40 26.58 30,520 +0.01(+0.03%)
Sep 20, 2021 27.26 27.34 26.40 26.57 78,022 -1.04(-3.78%)
Sep 17, 2021 26.93 27.62 26.67 27.62 272,270 +0.85(+3.19%)
Sep 16, 2021 27.23 27.23 26.71 26.76 44,027 -0.44(-1.63%)
Sep 15, 2021 27.12 27.64 26.73 27.21 58,579 +0.33(+1.21%)
Sep 14, 2021 27.66 27.66 26.75 26.88 52,146 -0.63(-2.28%)
Sep 13, 2021 27.43 27.53 27.01 27.51 62,444 +0.39(+1.44%)
Sep 10, 2021 27.55 27.19 26.87 27.12 52,833 -0.07(-0.27%)
Sep 09, 2021 27.25 27.57 27.19 27.19 56,932 -0.20(-0.73%)
Sep 08, 2021 27.80 27.84 27.16 27.39 63,218 -0.51(-1.82%)
Sep 07, 2021 28.07 28.22 27.80 27.90 44,760 -0.12(-0.42%)
Sep 03, 2021 28.34 28.34 27.88 28.01 30,347 -0.41(-1.44%)
Sep 02, 2021 28.25 28.48 27.96 28.42 49,738 +0.31(+1.10%)
Sep 01, 2021 27.97 28.38 26.99 28.11 67,060 +0.09(+0.32%)
Aug 31, 2021 28.38 28.57 27.85 28.02 64,628 -0.37(-1.30%)
Aug 30, 2021 28.83 28.83 28.29 28.39 28,120 -0.64(-2.20%)
Aug 27, 2021 28.13 29.12 28.07 29.03 55,342 +0.91(+3.23%)
Aug 26, 2021 28.49 28.53 28.09 28.12 33,069 -0.23(-0.82%)
Aug 25, 2021 28.40 28.67 28.32 28.36 26,721 +0.02(+0.06%)
Aug 24, 2021 28.56 28.69 28.22 28.34 18,872 -0.19(-0.66%)
Aug 23, 2021 28.52 28.58 28.19 28.53 88,155 +0.05(+0.19%)
Aug 20, 2021 27.82 28.59 27.82 28.47 42,664 +0.49(+1.77%)
Aug 19, 2021 27.70 28.09 27.62 27.98 24,990 -0.09(-0.32%)
Aug 18, 2021 28.30 28.84 28.06 28.07 28,457 -0.28(-0.98%)
Aug 17, 2021 28.91 29.04 28.07 28.35 43,483 -0.70(-2.41%)
Aug 16, 2021 29.12 29.43 28.91 29.05 33,607 -0.34(-1.16%)
Aug 13, 2021 29.47 29.62 29.28 29.39 22,523 -0.23(-0.79%)
Aug 12, 2021 29.62 29.80 29.30 29.62 36,922 -0.10(-0.33%)
Aug 11, 2021 29.54 29.72 29.31 29.72 21,281 +0.22(+0.76%)
Aug 10, 2021 29.26 29.50 28.86 29.50 22,233 +0.56(+1.92%)
Aug 09, 2021 29.14 29.25 28.86 28.94 22,379 -0.36(-1.23%)
Aug 06, 2021 29.12 29.60 29.12 29.30 26,910 +0.59(+2.06%)
Aug 05, 2021 28.21 28.74 28.21 28.71 21,925 +0.50(+1.78%)
Aug 04, 2021 28.23 28.44 28.17 28.20 31,710 -0.45(-1.57%)
Aug 03, 2021 28.42 28.78 28.18 28.65 28,551 +0.44(+1.56%)
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.