Mercantile Bank Corp (NQ: MBWM )

32.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 29.66 29.74 28.98 29.09 53,061 -0.63(-2.12%)
Jan 30, 2020 29.36 29.79 29.23 29.72 83,999 +0.17(+0.57%)
Jan 29, 2020 29.93 29.98 29.49 29.55 36,503 -0.41(-1.36%)
Jan 28, 2020 30.16 30.16 29.75 29.96 29,874 +0.00(+0.00%)
Jan 27, 2020 29.75 30.22 29.75 29.96 32,528 -0.24(-0.79%)
Jan 24, 2020 30.82 30.82 30.06 30.20 44,274 -0.60(-1.96%)
Jan 23, 2020 30.82 31.19 30.32 30.80 56,940 -0.09(-0.29%)
Jan 22, 2020 31.27 31.60 30.83 30.89 51,392 -0.16(-0.51%)
Jan 21, 2020 32.87 32.98 30.99 31.05 53,287 -0.41(-1.30%)
Jan 17, 2020 31.82 31.83 31.30 31.46 43,035 -0.11(-0.34%)
Jan 16, 2020 31.19 31.75 31.13 31.56 26,077 +0.44(+1.43%)
Jan 15, 2020 31.30 31.30 30.75 31.12 36,558 -0.29(-0.93%)
Jan 14, 2020 31.71 31.89 31.31 31.41 35,452 -0.36(-1.12%)
Jan 13, 2020 31.32 31.92 31.32 31.77 52,073 +0.49(+1.56%)
Jan 10, 2020 31.56 31.91 31.08 31.28 28,840 -0.31(-0.98%)
Jan 09, 2020 31.68 32.09 31.38 31.59 27,387 +0.08(+0.25%)
Jan 08, 2020 31.42 31.62 31.34 31.51 28,464 +0.30(+0.97%)
Jan 07, 2020 31.44 31.68 31.08 31.21 24,964 -0.44(-1.40%)
Jan 06, 2020 31.78 31.85 31.08 31.65 26,305 -0.29(-0.92%)
Jan 03, 2020 31.90 32.05 31.52 31.95 29,741 -0.26(-0.80%)
Jan 02, 2020 32.39 32.39 31.96 32.20 31,121 -0.17(-0.52%)
Dec 31, 2019 32.38 32.50 32.07 32.37 29,628 +0.04(+0.11%)
Dec 30, 2019 32.59 32.75 32.22 32.34 21,977 -0.22(-0.68%)
Dec 27, 2019 32.59 32.59 32.29 32.56 27,939 +0.07(+0.22%)
Dec 26, 2019 32.62 32.80 32.35 32.49 25,817 -0.14(-0.44%)
Dec 24, 2019 32.58 32.67 31.21 32.63 11,829 +0.08(+0.25%)
Dec 23, 2019 32.67 32.77 32.28 32.55 35,452 -0.10(-0.30%)
Dec 20, 2019 32.43 33.12 32.41 32.65 74,466 +0.12(+0.38%)
Dec 19, 2019 32.68 32.74 32.29 32.52 38,187 -0.24(-0.73%)
Dec 18, 2019 33.11 33.11 32.61 32.76 43,628 -0.12(-0.35%)
Dec 17, 2019 32.76 33.03 32.59 32.88 41,632 +0.20(+0.60%)
Dec 16, 2019 32.41 32.82 32.22 32.68 54,191 +0.46(+1.43%)
Dec 13, 2019 32.29 32.40 31.67 32.22 37,177 +0.00(+0.00%)
Dec 12, 2019 31.53 32.31 31.53 32.22 40,976 +0.68(+2.17%)
Dec 11, 2019 31.62 31.66 31.36 31.54 24,678 +0.04(+0.14%)
Dec 10, 2019 31.25 31.62 31.10 31.49 36,512 +0.30(+0.97%)
Dec 09, 2019 31.24 31.41 31.11 31.19 19,802 -0.12(-0.40%)
Dec 06, 2019 31.25 31.60 31.16 31.32 45,288 +0.21(+0.68%)
Dec 05, 2019 30.87 31.13 30.85 31.10 22,879 +0.25(+0.81%)
Dec 04, 2019 30.73 31.05 30.64 30.85 36,800 +0.26(+0.86%)
Dec 03, 2019 30.70 30.72 30.25 30.59 40,808 -0.31(-1.00%)
Dec 02, 2019 31.17 31.37 30.85 30.90 30,032 -0.15(-0.48%)
Nov 29, 2019 31.26 31.27 31.02 31.05 11,012 -0.21(-0.68%)
Nov 27, 2019 31.37 31.53 31.13 31.26 29,972 +0.08(+0.25%)
Nov 26, 2019 31.43 31.72 31.13 31.18 37,062 -0.31(-0.98%)
Nov 25, 2019 31.07 31.64 31.07 31.49 42,314 +0.48(+1.56%)
Nov 22, 2019 31.07 31.23 30.94 31.00 46,661 -0.08(-0.25%)
Nov 21, 2019 31.43 31.47 30.75 31.08 51,068 -0.21(-0.68%)
Nov 20, 2019 30.93 31.37 30.68 31.29 94,795 +0.28(+0.91%)
Nov 19, 2019 31.06 31.26 30.70 31.01 71,563 +0.19(+0.60%)
Nov 18, 2019 31.27 31.45 30.82 30.83 81,274 -0.48(-1.55%)
Nov 15, 2019 31.55 31.68 31.18 31.31 32,356 -0.01(-0.03%)
Nov 14, 2019 31.76 31.76 31.09 31.32 42,290 +0.02(+0.06%)
Nov 13, 2019 31.52 31.52 31.17 31.30 39,210 -0.44(-1.39%)
Nov 12, 2019 32.32 32.32 31.60 31.74 40,469 -0.08(-0.25%)
Nov 11, 2019 31.85 31.99 31.66 31.82 32,105 -0.17(-0.52%)
Nov 08, 2019 31.90 32.23 31.76 31.99 30,994 +0.12(+0.39%)
Nov 07, 2019 32.05 32.13 31.74 31.87 41,537 +0.17(+0.53%)
Nov 06, 2019 31.71 31.86 31.30 31.70 46,592 -0.06(-0.19%)
Nov 05, 2019 31.84 32.06 31.60 31.76 60,393 +0.13(+0.42%)
Nov 04, 2019 31.54 31.89 31.37 31.63 42,047 +0.28(+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.