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 (%)
Jul 31, 2019 27.88 28.38 27.85 27.85 57,913 -0.05(-0.18%)
Jul 30, 2019 27.52 28.04 27.46 27.90 36,657 +0.26(+0.93%)
Jul 29, 2019 27.93 28.03 27.54 27.64 26,530 -0.31(-1.10%)
Jul 26, 2019 27.20 28.07 27.14 27.95 43,311 +0.77(+2.84%)
Jul 25, 2019 27.80 27.80 26.92 27.18 22,353 -0.36(-1.29%)
Jul 24, 2019 26.45 27.70 26.45 27.54 57,797 +1.01(+3.81%)
Jul 23, 2019 26.43 26.52 26.34 26.52 30,362 +0.07(+0.25%)
Jul 22, 2019 26.42 26.47 26.08 26.46 44,325 -0.04(-0.16%)
Jul 19, 2019 26.25 26.80 26.25 26.50 52,601 +0.13(+0.50%)
Jul 18, 2019 26.36 26.52 26.15 26.37 41,657 -0.02(-0.09%)
Jul 17, 2019 26.93 27.10 26.32 26.39 57,306 -0.57(-2.12%)
Jul 16, 2019 28.07 28.26 26.81 26.96 77,272 +0.55(+2.07%)
Jul 15, 2019 26.88 26.88 26.15 26.42 30,946 -0.44(-1.64%)
Jul 12, 2019 26.37 27.01 26.28 26.86 42,587 +0.46(+1.76%)
Jul 11, 2019 26.37 26.48 26.26 26.39 31,784 -0.02(-0.09%)
Jul 10, 2019 26.68 26.68 26.32 26.42 29,507 -0.28(-1.06%)
Jul 09, 2019 26.52 26.70 26.22 26.70 23,816 +0.10(+0.37%)
Jul 08, 2019 26.97 27.12 26.60 26.60 20,793 -0.54(-1.99%)
Jul 05, 2019 26.82 27.14 26.71 27.14 20,630 +0.35(+1.30%)
Jul 03, 2019 26.92 26.98 26.70 26.79 11,943 +0.06(+0.22%)
Jul 02, 2019 27.08 27.20 26.44 26.73 50,904 -0.32(-1.19%)
Jul 01, 2019 26.86 27.17 26.64 27.05 52,961 +0.05(+0.18%)
Jun 28, 2019 26.65 27.10 26.60 27.00 91,690 +0.40(+1.50%)
Jun 27, 2019 26.31 26.65 26.11 26.61 59,509 +0.32(+1.20%)
Jun 26, 2019 26.30 26.52 26.06 26.29 83,398 +0.05(+0.19%)
Jun 25, 2019 26.47 26.61 26.08 26.24 50,234 -0.30(-1.12%)
Jun 24, 2019 26.22 26.74 26.20 26.54 40,726 +0.31(+1.17%)
Jun 21, 2019 26.22 26.59 26.22 26.23 123,179 -0.16(-0.60%)
Jun 20, 2019 26.94 26.96 26.35 26.39 45,888 -0.33(-1.24%)
Jun 19, 2019 26.95 27.10 26.57 26.72 34,818 -0.08(-0.31%)
Jun 18, 2019 26.29 26.96 26.29 26.81 37,049 +0.47(+1.79%)
Jun 17, 2019 26.53 26.60 26.25 26.33 22,389 -0.12(-0.44%)
Jun 14, 2019 26.41 26.63 26.13 26.45 23,043 +0.02(+0.06%)
Jun 13, 2019 26.72 26.77 26.35 26.43 31,137 -0.05(-0.19%)
Jun 12, 2019 26.42 26.69 26.19 26.48 21,590 +0.08(+0.31%)
Jun 11, 2019 25.86 26.57 25.86 26.40 51,509 +0.25(+0.95%)
Jun 10, 2019 26.03 26.59 25.94 26.15 23,517 +0.10(+0.38%)
Jun 07, 2019 25.81 26.23 25.75 26.05 26,300 +0.07(+0.29%)
Jun 06, 2019 26.04 26.08 25.54 25.98 22,174 -0.09(-0.35%)
Jun 05, 2019 26.50 26.54 25.92 26.07 23,906 -0.52(-1.95%)
Jun 04, 2019 26.04 26.68 26.04 26.59 24,024 +0.75(+2.90%)
Jun 03, 2019 25.40 25.86 25.31 25.84 48,635 +0.48(+1.88%)
May 31, 2019 25.25 25.52 25.14 25.36 28,707 -0.29(-1.12%)
May 30, 2019 26.16 26.16 25.33 25.65 22,612 -0.48(-1.83%)
May 29, 2019 25.88 26.25 25.75 26.13 25,925 -0.05(-0.19%)
May 28, 2019 26.25 26.36 26.05 26.17 32,500 -0.25(-0.96%)
May 24, 2019 25.86 26.47 25.84 26.43 25,423 +0.57(+2.19%)
May 23, 2019 26.45 26.67 25.66 25.86 32,893 -0.85(-3.17%)
May 22, 2019 26.88 26.90 26.60 26.71 28,890 -0.18(-0.67%)
May 21, 2019 26.87 27.24 26.76 26.89 67,614 -0.05(-0.18%)
May 20, 2019 26.92 27.31 26.83 26.94 24,928 -0.07(-0.24%)
May 17, 2019 27.14 27.29 26.99 27.01 35,641 -0.37(-1.35%)
May 16, 2019 27.31 27.61 27.22 27.38 38,011 +0.13(+0.48%)
May 15, 2019 27.14 27.27 26.91 27.24 22,540 -0.26(-0.96%)
May 14, 2019 27.88 27.88 27.21 27.51 20,147 +0.35(+1.27%)
May 13, 2019 27.71 27.87 27.10 27.16 24,146 -0.95(-3.36%)
May 10, 2019 28.16 28.16 27.75 28.11 22,139 -0.10(-0.35%)
May 09, 2019 27.54 28.23 27.33 28.21 31,893 +0.62(+2.23%)
May 08, 2019 27.85 27.94 27.57 27.59 16,472 -0.24(-0.86%)
May 07, 2019 28.23 28.39 27.70 27.83 17,646 -0.50(-1.77%)
May 06, 2019 28.07 28.52 28.07 28.33 18,289 -0.06(-0.20%)
May 03, 2019 28.16 28.39 27.95 28.39 47,075 +0.35(+1.26%)
May 02, 2019 27.85 28.10 27.70 28.03 30,626 +0.23(+0.83%)
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.