Mercantile Bank Corp (NQ: MBWM )

38.05 +0.01 (+0.01%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 28.14 28.21 27.50 27.60 55,923 -0.60(-2.12%)
Jan 30, 2020 27.86 28.27 27.73 28.20 88,529 +0.16(+0.57%)
Jan 29, 2020 28.40 28.44 27.98 28.04 38,471 -0.39(-1.36%)
Jan 28, 2020 28.62 28.62 28.23 28.43 31,485 +0.00(+0.00%)
Jan 27, 2020 28.23 28.67 28.23 28.43 34,283 -0.23(-0.79%)
Jan 24, 2020 29.24 29.24 28.53 28.65 46,662 -0.57(-1.96%)
Jan 23, 2020 29.24 29.59 28.77 29.23 60,011 -0.08(-0.29%)
Jan 22, 2020 29.67 29.98 29.25 29.31 54,163 -0.15(-0.51%)
Jan 21, 2020 31.19 31.29 29.40 29.46 56,160 -0.39(-1.30%)
Jan 17, 2020 30.19 30.20 29.70 29.85 45,356 -0.10(-0.34%)
Jan 16, 2020 29.60 30.13 29.54 29.95 27,484 +0.42(+1.43%)
Jan 15, 2020 29.70 29.70 29.17 29.53 38,530 -0.28(-0.93%)
Jan 14, 2020 30.08 30.26 29.71 29.81 37,364 -0.34(-1.12%)
Jan 13, 2020 29.72 30.29 29.72 30.14 54,882 +0.46(+1.56%)
Jan 10, 2020 29.95 30.28 29.49 29.68 30,395 -0.29(-0.98%)
Jan 09, 2020 30.06 30.45 29.77 29.97 28,864 +0.08(+0.25%)
Jan 08, 2020 29.81 30.00 29.74 29.90 29,999 +0.29(+0.97%)
Jan 07, 2020 29.83 30.06 29.49 29.61 26,311 -0.42(-1.40%)
Jan 06, 2020 30.15 30.22 29.49 30.03 27,724 -0.28(-0.92%)
Jan 03, 2020 30.27 30.41 29.91 30.31 31,345 -0.24(-0.80%)
Jan 02, 2020 30.73 30.73 30.32 30.56 32,800 -0.16(-0.52%)
Dec 31, 2019 30.72 30.83 30.43 30.72 31,226 +0.03(+0.11%)
Dec 30, 2019 30.92 31.08 30.58 30.68 23,162 -0.21(-0.68%)
Dec 27, 2019 30.93 30.93 30.64 30.89 29,445 +0.07(+0.22%)
Dec 26, 2019 30.95 31.12 30.70 30.83 27,210 -0.13(-0.44%)
Dec 24, 2019 30.91 31.00 29.62 30.96 12,467 +0.08(+0.25%)
Dec 23, 2019 30.99 31.09 30.63 30.88 37,364 -0.09(-0.30%)
Dec 20, 2019 30.77 31.43 30.75 30.98 78,482 +0.12(+0.38%)
Dec 19, 2019 31.01 31.06 30.64 30.86 40,247 -0.23(-0.73%)
Dec 18, 2019 31.41 31.41 30.94 31.09 45,981 -0.11(-0.35%)
Dec 17, 2019 31.09 31.34 30.93 31.20 43,877 +0.19(+0.60%)
Dec 16, 2019 30.75 31.14 30.57 31.01 57,114 +0.44(+1.43%)
Dec 13, 2019 30.64 30.74 30.05 30.57 39,182 +0.00(+0.00%)
Dec 12, 2019 29.92 30.66 29.92 30.57 43,186 +0.65(+2.17%)
Dec 11, 2019 30.00 30.04 29.76 29.92 26,009 +0.04(+0.14%)
Dec 10, 2019 29.65 30.00 29.51 29.88 38,481 +0.29(+0.97%)
Dec 09, 2019 29.64 29.81 29.52 29.60 20,870 -0.12(-0.40%)
Dec 06, 2019 29.65 29.99 29.56 29.71 47,730 +0.20(+0.68%)
Dec 05, 2019 29.29 29.54 29.27 29.51 24,113 +0.24(+0.81%)
Dec 04, 2019 29.16 29.46 29.08 29.28 38,785 +0.25(+0.86%)
Dec 03, 2019 29.13 29.15 28.70 29.02 43,009 -0.29(-1.00%)
Dec 02, 2019 29.58 29.76 29.28 29.32 31,652 -0.14(-0.48%)
Nov 29, 2019 29.66 29.67 29.43 29.46 11,606 -0.20(-0.68%)
Nov 27, 2019 29.76 29.92 29.53 29.66 31,589 +0.08(+0.25%)
Nov 26, 2019 29.82 30.09 29.53 29.58 39,061 -0.29(-0.98%)
Nov 25, 2019 29.48 30.02 29.48 29.88 44,596 +0.46(+1.56%)
Nov 22, 2019 29.48 29.64 29.36 29.42 49,178 -0.08(-0.25%)
Nov 21, 2019 29.82 29.86 29.18 29.49 53,822 -0.20(-0.68%)
Nov 20, 2019 29.35 29.76 29.11 29.69 99,907 +0.27(+0.91%)
Nov 19, 2019 29.47 29.66 29.13 29.43 75,422 +0.18(+0.60%)
Nov 18, 2019 29.67 29.84 29.24 29.25 85,657 -0.46(-1.55%)
Nov 15, 2019 29.94 30.06 29.58 29.71 34,101 -0.01(-0.03%)
Nov 14, 2019 30.13 30.13 29.50 29.72 44,571 +0.02(+0.06%)
Nov 13, 2019 29.91 29.91 29.58 29.70 41,325 -0.42(-1.39%)
Nov 12, 2019 30.66 30.66 29.99 30.12 42,652 -0.08(-0.25%)
Nov 11, 2019 30.22 30.35 30.04 30.20 33,837 -0.16(-0.52%)
Nov 08, 2019 30.27 30.58 30.13 30.35 32,665 +0.12(+0.39%)
Nov 07, 2019 30.41 30.49 30.12 30.24 43,777 +0.16(+0.53%)
Nov 06, 2019 30.09 30.23 29.70 30.08 49,105 -0.06(-0.19%)
Nov 05, 2019 30.21 30.42 29.98 30.14 63,650 +0.13(+0.42%)
Nov 04, 2019 29.93 30.26 29.76 30.01 44,315 +0.27(+0.90%)
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.