Mercantile Bank Corp (NQ: MBWM )

45.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 19.40 19.68 19.08 19.56 62,006 +0.07(+0.37%)
Aug 30, 2016 19.34 19.53 19.33 19.49 24,383 +0.24(+1.25%)
Aug 29, 2016 19.60 19.61 19.16 19.25 23,721 -0.34(-1.71%)
Aug 26, 2016 19.51 19.70 19.20 19.59 57,253 +0.15(+0.75%)
Aug 25, 2016 18.97 19.53 18.97 19.44 39,479 +0.37(+1.91%)
Aug 24, 2016 18.89 19.13 18.89 19.07 51,975 +0.12(+0.65%)
Aug 23, 2016 18.86 18.98 18.76 18.95 16,413 +0.20(+1.09%)
Aug 22, 2016 18.77 18.97 18.63 18.75 23,439 -0.17(-0.89%)
Aug 19, 2016 18.93 19.05 18.29 18.91 38,069 -0.01(-0.04%)
Aug 18, 2016 18.83 19.02 18.70 18.92 41,760 -0.12(-0.65%)
Aug 17, 2016 18.88 19.13 18.79 19.05 34,705 +0.23(+1.20%)
Aug 16, 2016 18.71 18.89 18.61 18.82 26,550 -0.07(-0.39%)
Aug 15, 2016 18.88 18.96 18.67 18.89 20,634 +0.06(+0.31%)
Aug 12, 2016 18.73 18.96 18.59 18.83 35,665 +0.04(+0.19%)
Aug 11, 2016 18.79 18.91 18.53 18.80 37,324 +0.15(+0.82%)
Aug 10, 2016 18.63 18.80 18.53 18.64 20,232 -0.19(-1.01%)
Aug 09, 2016 18.40 18.92 18.40 18.83 43,953 +0.31(+1.69%)
Aug 08, 2016 18.78 18.97 18.40 18.52 25,152 -0.38(-2.01%)
Aug 05, 2016 18.53 18.97 18.34 18.90 35,952 +0.48(+2.62%)
Aug 04, 2016 18.50 18.59 18.31 18.42 20,073 -0.01(-0.08%)
Aug 03, 2016 18.44 18.45 18.29 18.43 23,091 +0.08(+0.44%)
Aug 02, 2016 18.40 18.45 18.29 18.35 23,149 -0.11(-0.59%)
Aug 01, 2016 18.46 18.52 18.26 18.46 56,652 +0.08(+0.44%)
Jul 29, 2016 18.41 18.69 18.18 18.38 51,768 +0.03(+0.16%)
Jul 28, 2016 18.58 18.58 17.23 18.35 51,694 -0.34(-1.80%)
Jul 27, 2016 18.61 18.91 18.34 18.69 63,291 +0.09(+0.51%)
Jul 26, 2016 18.41 18.61 18.22 18.59 41,917 +0.26(+1.43%)
Jul 25, 2016 18.28 18.42 18.11 18.33 32,204 +0.05(+0.28%)
Jul 22, 2016 17.86 18.36 17.53 18.28 36,867 +0.23(+1.25%)
Jul 21, 2016 18.21 18.31 18.04 18.05 22,247 -0.26(-1.40%)
Jul 20, 2016 18.38 18.52 18.15 18.31 47,887 -0.04(-0.24%)
Jul 19, 2016 18.61 18.61 18.24 18.35 39,098 +0.04(+0.20%)
Jul 18, 2016 18.32 18.61 18.22 18.32 40,317 -0.01(-0.08%)
Jul 15, 2016 18.49 18.49 18.18 18.33 34,686 +0.04(+0.20%)
Jul 14, 2016 18.43 18.61 18.21 18.29 29,249 -0.07(-0.40%)
Jul 13, 2016 17.98 18.43 17.89 18.37 36,780 +0.39(+2.15%)
Jul 12, 2016 17.84 18.17 17.65 17.98 49,490 +0.20(+1.15%)
Jul 11, 2016 17.62 17.80 17.37 17.78 35,210 +0.18(+1.00%)
Jul 08, 2016 17.43 17.83 17.24 17.60 43,702 +0.36(+2.07%)
Jul 07, 2016 17.35 17.45 17.20 17.24 27,261 +0.03(+0.17%)
Jul 05, 2016 17.22 17.44 17.18 17.21 20,708 -0.15(-0.88%)
Jul 01, 2016 17.34 17.37 17.37 17.37 33,013 -0.05(-0.29%)
Jun 30, 2016 17.23 17.43 17.07 17.42 32,937 +0.27(+1.58%)
Jun 29, 2016 16.61 17.19 16.61 17.15 34,831 +0.58(+3.53%)
Jun 28, 2016 17.13 17.19 16.44 16.56 51,683 -0.36(-2.11%)
Jun 27, 2016 16.97 17.04 16.80 16.92 53,598 -0.39(-2.24%)
Jun 24, 2016 17.21 17.59 16.73 17.31 214,497 -0.67(-3.74%)
Jun 23, 2016 17.97 18.19 17.94 17.98 44,972 +0.33(+1.86%)
Jun 22, 2016 17.61 18.00 17.51 17.65 29,127 +0.04(+0.21%)
Jun 21, 2016 17.82 17.82 17.41 17.61 27,647 -0.05(-0.29%)
Jun 20, 2016 17.44 17.78 17.41 17.67 38,427 +0.45(+2.63%)
Jun 17, 2016 17.45 17.80 17.16 17.21 82,039 -0.20(-1.13%)
Jun 16, 2016 17.31 17.45 17.01 17.41 29,873 +0.07(+0.38%)
Jun 15, 2016 17.70 18.22 17.34 17.34 26,458 -0.31(-1.74%)
Jun 14, 2016 17.61 17.77 17.45 17.65 16,121 -0.04(-0.25%)
Jun 13, 2016 17.76 17.85 17.59 17.70 31,445 -0.21(-1.18%)
Jun 10, 2016 17.72 17.97 17.50 17.91 38,173 -0.04(-0.20%)
Jun 09, 2016 18.05 18.13 17.48 17.94 57,164 -0.39(-2.11%)
Jun 08, 2016 17.88 18.38 17.88 18.33 43,197 +0.30(+1.66%)
Jun 07, 2016 18.28 18.28 17.92 18.03 32,860 -0.20(-1.07%)
Jun 06, 2016 18.11 18.42 18.11 18.23 48,597 +0.12(+0.68%)
Jun 03, 2016 18.12 18.13 17.15 18.10 35,312 -0.02(-0.12%)
Jun 02, 2016 17.79 18.13 17.79 18.13 32,684 +0.23(+1.30%)
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.