Mercantile Bank Corp (NQ: MBWM )

32.75 -0.21 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 17.82 17.89 17.50 17.53 50,776 -0.34(-1.88%)
Mar 30, 2016 17.86 17.97 17.76 17.86 41,846 +0.00(+0.00%)
Mar 29, 2016 17.63 17.91 17.49 17.86 61,815 +0.16(+0.88%)
Mar 28, 2016 17.72 17.89 17.42 17.71 21,368 -0.20(-1.14%)
Mar 24, 2016 17.78 17.91 17.91 17.91 18,164 +0.09(+0.48%)
Mar 23, 2016 18.09 18.37 17.82 17.82 37,512 -0.19(-1.04%)
Mar 22, 2016 18.18 18.33 17.89 18.01 17,133 -0.25(-1.37%)
Mar 21, 2016 18.65 18.73 18.25 18.26 39,521 -0.33(-1.77%)
Mar 18, 2016 18.69 18.74 18.20 18.59 61,888 +0.08(+0.42%)
Mar 17, 2016 17.76 18.68 17.60 18.51 40,689 +0.80(+4.50%)
Mar 16, 2016 17.54 18.05 17.49 17.71 26,042 +0.08(+0.44%)
Mar 15, 2016 17.87 18.04 17.55 17.64 38,860 -0.25(-1.40%)
Mar 14, 2016 17.80 18.09 17.80 17.89 13,358 -0.09(-0.48%)
Mar 11, 2016 17.88 18.00 17.64 17.97 27,044 +0.18(+1.01%)
Mar 10, 2016 17.89 17.92 17.67 17.79 24,853 -0.26(-1.43%)
Mar 09, 2016 17.86 18.12 17.72 18.05 25,615 +0.16(+0.92%)
Mar 08, 2016 18.27 18.27 17.87 17.89 25,744 -0.43(-2.37%)
Mar 07, 2016 18.14 18.40 17.84 18.32 21,176 +0.16(+0.90%)
Mar 04, 2016 17.95 18.63 17.53 18.16 42,058 +0.16(+0.86%)
Mar 03, 2016 17.75 18.11 17.39 18.00 38,690 +0.19(+1.05%)
Mar 02, 2016 17.91 18.13 17.67 17.82 21,900 -0.16(-0.86%)
Mar 01, 2016 17.57 18.13 17.12 17.97 36,361 +0.45(+2.57%)
Feb 29, 2016 17.10 18.01 17.10 17.52 55,790 +0.00(+0.00%)
Feb 26, 2016 17.60 17.81 17.25 17.52 28,764 +0.00(+0.00%)
Feb 25, 2016 17.46 17.65 17.18 17.52 14,903 +0.02(+0.09%)
Feb 24, 2016 17.17 17.53 17.17 17.51 26,700 +0.08(+0.45%)
Feb 23, 2016 17.61 17.65 17.41 17.43 29,985 -0.25(-1.41%)
Feb 22, 2016 17.68 17.86 17.47 17.68 37,975 +0.21(+1.20%)
Feb 19, 2016 17.31 17.93 17.17 17.47 36,432 +0.19(+1.12%)
Feb 18, 2016 17.67 17.78 17.23 17.27 65,108 -0.33(-1.85%)
Feb 17, 2016 17.79 18.05 17.46 17.60 55,666 -0.15(-0.83%)
Feb 16, 2016 17.26 17.82 16.92 17.75 86,455 +0.63(+3.67%)
Feb 12, 2016 17.17 17.12 17.12 17.12 38,257 +0.13(+0.78%)
Feb 11, 2016 16.75 17.16 16.66 16.99 59,623 -0.05(-0.27%)
Feb 10, 2016 17.57 17.89 16.99 17.03 47,210 -0.37(-2.14%)
Feb 09, 2016 17.28 17.65 17.10 17.41 34,755 -0.06(-0.36%)
Feb 08, 2016 16.71 17.56 16.50 17.47 45,011 +0.62(+3.69%)
Feb 05, 2016 17.14 18.07 16.80 16.85 65,971 -0.26(-1.54%)
Feb 04, 2016 16.96 17.41 16.96 17.11 36,992 +0.01(+0.05%)
Feb 03, 2016 17.24 17.35 16.69 17.10 42,951 -0.06(-0.36%)
Feb 02, 2016 17.02 17.19 16.91 17.16 47,435 +0.02(+0.09%)
Feb 01, 2016 17.22 17.35 17.05 17.15 23,513 -0.20(-1.16%)
Jan 29, 2016 16.78 17.39 16.78 17.35 98,486 +0.57(+3.42%)
Jan 28, 2016 16.85 17.17 16.57 16.78 43,581 +0.21(+1.27%)
Jan 27, 2016 16.42 17.23 16.27 16.57 64,006 +0.04(+0.23%)
Jan 26, 2016 16.39 16.60 16.33 16.53 47,910 +0.30(+1.87%)
Jan 25, 2016 16.46 16.63 16.20 16.23 50,241 -0.29(-1.74%)
Jan 22, 2016 16.57 16.72 16.24 16.51 71,117 -0.03(-0.19%)
Jan 21, 2016 16.81 16.99 16.43 16.54 66,363 -0.16(-0.98%)
Jan 20, 2016 16.92 16.92 16.18 16.71 83,013 -0.53(-3.06%)
Jan 19, 2016 18.54 18.61 16.91 17.23 97,672 +0.38(+2.26%)
Jan 15, 2016 17.32 16.85 16.85 16.85 45,471 -0.61(-3.47%)
Jan 14, 2016 17.53 17.82 17.39 17.46 40,670 +0.12(+0.67%)
Jan 13, 2016 17.89 17.89 17.21 17.34 72,092 -0.50(-2.79%)
Jan 12, 2016 18.20 18.20 17.55 17.84 46,946 -0.23(-1.29%)
Jan 11, 2016 17.95 18.23 17.62 18.07 37,124 +0.29(+1.62%)
Jan 08, 2016 18.20 18.30 17.69 17.79 45,350 -0.35(-1.93%)
Jan 07, 2016 18.42 18.59 18.13 18.13 47,713 -0.55(-2.95%)
Jan 06, 2016 18.35 18.78 18.35 18.69 37,981 +0.11(+0.58%)
Jan 05, 2016 18.44 18.74 18.37 18.58 39,850 +0.24(+1.31%)
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.