Mercantile Bank Corp (NQ: MBWM )

26.77 +0.32 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 18.80 18.80 18.43 18.67 165,717 -0.13(-0.69%)
May 27, 2016 18.97 18.80 18.80 18.80 19,898 -0.20(-1.05%)
May 26, 2016 19.01 19.09 18.94 19.00 17,925 -0.06(-0.32%)
May 25, 2016 19.10 19.10 18.87 19.06 23,078 -0.02(-0.08%)
May 24, 2016 18.33 19.19 18.27 19.07 59,272 +0.88(+4.83%)
May 23, 2016 18.12 18.36 18.12 18.20 41,913 +0.03(+0.17%)
May 20, 2016 18.01 18.52 18.01 18.16 26,110 +0.13(+0.72%)
May 19, 2016 18.16 18.26 17.90 18.03 37,222 -0.22(-1.21%)
May 18, 2016 18.19 18.33 17.62 18.26 40,186 +0.80(+4.59%)
May 17, 2016 18.02 18.10 17.39 17.45 36,286 -0.64(-3.55%)
May 16, 2016 18.06 18.50 17.82 18.10 33,306 +0.07(+0.38%)
May 13, 2016 17.89 18.39 17.89 18.03 35,457 +0.10(+0.55%)
May 12, 2016 17.97 18.13 17.82 17.93 34,282 -0.02(-0.13%)
May 11, 2016 17.90 18.12 17.89 17.95 16,530 -0.04(-0.21%)
May 10, 2016 17.87 18.02 17.73 17.99 27,041 +0.22(+1.25%)
May 09, 2016 17.75 17.91 17.70 17.77 19,966 -0.02(-0.13%)
May 06, 2016 17.83 17.88 17.61 17.79 32,920 +0.04(+0.22%)
May 05, 2016 18.01 18.02 17.58 17.75 29,113 -0.21(-1.19%)
May 04, 2016 17.98 18.18 17.87 17.97 43,912 -0.19(-1.05%)
May 03, 2016 18.27 18.47 17.96 18.16 19,013 -0.31(-1.70%)
May 02, 2016 18.57 18.57 18.19 18.47 53,790 +0.05(+0.25%)
Apr 29, 2016 18.65 19.08 18.42 18.42 37,778 -0.19(-1.03%)
Apr 28, 2016 18.62 19.37 18.59 18.62 52,439 -0.19(-1.02%)
Apr 27, 2016 18.70 18.91 18.70 18.81 51,097 -0.06(-0.32%)
Apr 26, 2016 18.81 19.03 18.65 18.87 61,926 +0.20(+1.06%)
Apr 25, 2016 18.70 18.70 18.42 18.67 47,009 -0.03(-0.16%)
Apr 22, 2016 18.72 18.75 18.68 18.70 47,432 +0.11(+0.62%)
Apr 21, 2016 18.86 18.98 18.50 18.58 77,877 -0.36(-1.90%)
Apr 20, 2016 19.02 19.08 18.88 18.94 79,064 -0.01(-0.04%)
Apr 19, 2016 17.25 19.17 17.23 18.95 113,531 +2.04(+12.06%)
Apr 18, 2016 16.78 17.03 16.78 16.91 65,821 -0.06(-0.36%)
Apr 15, 2016 16.88 17.02 16.49 16.97 40,359 +0.06(+0.36%)
Apr 14, 2016 16.74 17.00 16.74 16.91 25,602 +0.18(+1.10%)
Apr 13, 2016 16.40 16.77 16.40 16.73 48,533 +0.31(+1.86%)
Apr 12, 2016 16.08 16.67 16.08 16.42 51,175 +0.23(+1.42%)
Apr 11, 2016 16.40 16.50 16.17 16.19 41,313 -0.17(-1.03%)
Apr 08, 2016 16.39 16.64 16.20 16.36 29,574 +0.05(+0.28%)
Apr 07, 2016 16.51 16.70 16.31 16.32 26,732 -0.31(-1.84%)
Apr 06, 2016 16.20 16.72 16.14 16.62 32,188 +0.31(+1.87%)
Apr 05, 2016 16.82 16.82 16.08 16.32 63,771 -0.56(-3.30%)
Apr 04, 2016 16.85 16.97 16.75 16.87 45,369 -0.03(-0.18%)
Apr 01, 2016 17.04 17.16 16.86 16.90 56,600 -0.22(-1.29%)
Mar 31, 2016 17.42 17.48 17.10 17.13 51,964 -0.33(-1.88%)
Mar 30, 2016 17.45 17.56 17.36 17.45 42,825 +0.00(+0.00%)
Mar 29, 2016 17.23 17.50 17.09 17.45 63,262 +0.15(+0.88%)
Mar 28, 2016 17.32 17.48 17.02 17.30 21,868 -0.20(-1.13%)
Mar 24, 2016 17.38 17.50 17.50 17.50 18,589 +0.08(+0.48%)
Mar 23, 2016 17.68 17.95 17.42 17.42 38,390 -0.18(-1.04%)
Mar 22, 2016 17.76 17.91 17.48 17.60 17,534 -0.24(-1.37%)
Mar 21, 2016 18.23 18.30 17.84 17.84 40,446 -0.32(-1.77%)
Mar 18, 2016 18.26 18.31 17.78 18.16 63,336 +0.08(+0.42%)
Mar 17, 2016 17.36 18.26 17.20 18.09 41,642 +0.78(+4.50%)
Mar 16, 2016 17.14 17.64 17.09 17.31 26,652 +0.08(+0.44%)
Mar 15, 2016 17.46 17.63 17.15 17.23 39,769 -0.24(-1.40%)
Mar 14, 2016 17.39 17.68 17.39 17.48 13,671 -0.08(-0.48%)
Mar 11, 2016 17.47 17.59 17.24 17.56 27,677 +0.18(+1.01%)
Mar 10, 2016 17.48 17.51 17.27 17.39 25,435 -0.25(-1.43%)
Mar 09, 2016 17.45 17.71 17.32 17.64 26,215 +0.16(+0.92%)
Mar 08, 2016 17.86 17.86 17.46 17.48 26,347 -0.42(-2.37%)
Mar 07, 2016 17.73 17.98 17.43 17.90 21,672 +0.16(+0.90%)
Mar 04, 2016 17.54 18.21 17.12 17.74 43,043 +0.15(+0.86%)
Mar 03, 2016 17.35 17.69 16.99 17.59 39,595 +0.18(+1.05%)
Mar 02, 2016 17.50 17.72 17.26 17.41 22,413 -0.15(-0.86%)
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.