Mercantile Bank Corp (NQ: MBWM )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 26.28 26.38 25.52 25.59 53,111 -0.70(-2.65%)
Feb 27, 2018 26.54 26.88 26.23 26.28 29,887 -0.26(-0.96%)
Feb 26, 2018 26.51 26.58 26.30 26.54 20,056 +0.09(+0.32%)
Feb 23, 2018 26.31 26.55 26.15 26.45 18,207 +0.29(+1.09%)
Feb 22, 2018 26.45 26.67 26.05 26.17 39,152 -0.48(-1.80%)
Feb 21, 2018 26.34 26.91 26.34 26.64 19,446 +0.39(+1.50%)
Feb 20, 2018 26.73 26.85 26.17 26.25 28,532 -0.60(-2.22%)
Feb 16, 2018 26.85 26.85 26.85 0 +0.02(+0.06%)
Feb 15, 2018 26.77 26.84 26.55 26.83 18,876 +0.27(+1.02%)
Feb 14, 2018 25.91 26.58 25.91 26.56 33,303 +0.45(+1.72%)
Feb 13, 2018 25.90 26.23 25.90 26.11 20,197 +0.04(+0.15%)
Feb 12, 2018 26.41 26.41 25.76 26.07 29,874 -0.22(-0.82%)
Feb 09, 2018 26.11 26.51 25.72 26.29 36,734 +0.48(+1.86%)
Feb 08, 2018 26.70 25.72 25.81 35,016 -0.89(-3.33%)
Feb 07, 2018 26.17 26.57 26.17 26.70 41,997 +0.31(+1.17%)
Feb 06, 2018 25.57 26.50 25.57 26.39 72,936 +0.00(+0.00%)
Feb 05, 2018 27.00 27.00 26.30 26.39 19,105 -0.91(-3.34%)
Feb 02, 2018 27.30 27.61 27.25 27.30 25,353 -0.12(-0.42%)
Feb 01, 2018 26.85 27.50 26.78 27.42 43,169 +0.45(+1.66%)
Jan 31, 2018 27.26 27.35 26.90 26.97 74,860 -0.24(-0.88%)
Jan 30, 2018 27.05 27.38 27.05 27.21 33,563 -0.15(-0.56%)
Jan 29, 2018 27.51 27.72 27.32 27.36 14,376 -0.22(-0.78%)
Jan 26, 2018 27.73 27.73 27.39 27.58 17,655 -0.09(-0.31%)
Jan 25, 2018 27.80 27.80 27.45 27.66 44,639 +0.04(+0.14%)
Jan 24, 2018 27.87 27.90 27.56 27.63 45,249 -0.24(-0.86%)
Jan 23, 2018 27.83 28.13 27.69 27.87 51,447 -0.01(-0.03%)
Jan 22, 2018 28.04 28.11 27.83 27.87 66,201 -0.32(-1.15%)
Jan 19, 2018 27.81 28.22 27.81 28.20 51,022 +0.32(+1.14%)
Jan 18, 2018 28.11 28.33 27.83 27.88 35,014 -0.29(-1.02%)
Jan 17, 2018 28.02 28.29 27.62 28.17 62,086 +0.22(+0.77%)
Jan 16, 2018 28.60 28.60 27.05 27.95 113,649 -1.00(-3.44%)
Jan 12, 2018 28.95 28.95 28.95 0 +0.63(+2.21%)
Jan 11, 2018 28.04 28.41 27.50 28.32 78,067 +0.46(+1.66%)
Jan 10, 2018 27.40 27.40 27.21 27.86 65,449 +0.48(+1.75%)
Jan 09, 2018 27.57 27.67 27.30 27.38 22,541 -0.12(-0.45%)
Jan 08, 2018 27.08 27.62 26.75 27.50 50,935 +0.37(+1.37%)
Jan 05, 2018 27.40 27.40 26.85 27.13 56,797 -0.12(-0.45%)
Jan 04, 2018 27.15 27.84 27.12 27.26 40,137 +0.19(+0.69%)
Jan 03, 2018 27.24 27.29 26.58 27.07 45,156 -0.21(-0.77%)
Jan 02, 2018 27.46 28.57 26.98 27.28 45,970 -0.06(-0.23%)
Dec 29, 2017 27.34 27.34 27.34 0 -0.62(-2.21%)
Dec 28, 2017 27.90 28.04 27.73 27.96 26,674 +0.26(+0.95%)
Dec 27, 2017 27.97 28.01 27.66 27.70 19,600 -0.25(-0.89%)
Dec 26, 2017 28.67 27.86 27.94 25,817 -0.34(-1.20%)
Dec 22, 2017 28.96 28.96 28.21 28.28 28,951 -0.58(-2.01%)
Dec 21, 2017 28.60 29.03 28.28 28.86 84,552 +0.49(+1.72%)
Dec 20, 2017 28.60 28.60 28.10 28.38 48,657 -0.05(-0.16%)
Dec 19, 2017 28.80 28.80 28.23 28.42 37,327 -0.33(-1.16%)
Dec 18, 2017 28.49 28.86 28.34 28.75 51,914 +0.45(+1.58%)
Dec 15, 2017 26.97 28.39 26.74 28.31 148,533 +1.33(+4.93%)
Dec 14, 2017 27.13 27.66 26.78 26.98 43,818 -0.12(-0.43%)
Dec 13, 2017 26.98 27.56 26.95 27.09 105,626 +0.17(+0.63%)
Dec 12, 2017 26.82 27.20 26.75 26.92 69,517 +0.03(+0.12%)
Dec 11, 2017 27.22 27.56 26.82 26.89 37,582 -0.36(-1.31%)
Dec 08, 2017 27.60 27.60 27.18 27.25 17,899 -0.50(-1.81%)
Dec 07, 2017 27.83 28.14 27.49 27.75 37,920 -0.13(-0.47%)
Dec 06, 2017 27.89 28.45 27.84 27.88 25,808 -0.14(-0.49%)
Dec 05, 2017 28.73 28.77 28.01 28.02 23,242 -0.63(-2.20%)
Dec 04, 2017 28.70 29.22 28.13 28.65 37,982 +0.42(+1.47%)
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.