Mercantile Bank Corp (NQ: MBWM )

34.65 +0.33 (+0.96%)
Streaming Delayed Price Updated: 1:03 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 23.44 24.27 23.02 23.02 61,903 -0.67(-2.82%)
Nov 27, 2020 23.88 24.20 23.31 23.69 29,228 -0.36(-1.50%)
Nov 25, 2020 23.64 24.08 23.20 24.05 67,516 +0.28(+1.17%)
Nov 24, 2020 22.79 23.79 22.66 23.77 53,192 +1.46(+6.57%)
Nov 23, 2020 22.60 22.62 22.14 22.31 76,549 -0.09(-0.41%)
Nov 20, 2020 21.76 22.54 21.70 22.40 42,710 +0.28(+1.26%)
Nov 19, 2020 21.57 22.22 21.32 22.12 50,918 +0.36(+1.66%)
Nov 18, 2020 22.49 22.86 21.34 21.76 74,510 -0.72(-3.22%)
Nov 17, 2020 22.72 22.72 21.90 22.48 66,224 -0.40(-1.74%)
Nov 16, 2020 23.07 23.58 22.74 22.88 64,171 +0.55(+2.45%)
Nov 13, 2020 22.49 22.77 21.96 22.34 29,120 +0.19(+0.88%)
Nov 12, 2020 22.49 22.58 21.85 22.14 21,830 -0.75(-3.28%)
Nov 11, 2020 23.87 23.87 22.60 22.89 27,341 -0.96(-4.04%)
Nov 10, 2020 23.44 24.11 22.73 23.86 36,767 +0.64(+2.76%)
Nov 09, 2020 20.63 23.82 20.63 23.22 79,245 +3.40(+17.17%)
Nov 06, 2020 20.56 20.56 19.76 19.81 21,786 -0.78(-3.78%)
Nov 05, 2020 19.87 20.82 19.87 20.59 32,060 +0.70(+3.54%)
Nov 04, 2020 20.61 20.61 19.89 19.89 32,788 -1.25(-5.92%)
Nov 03, 2020 20.96 21.33 20.64 21.14 44,718 +0.65(+3.17%)
Nov 02, 2020 20.65 20.65 20.19 20.49 26,187 +0.22(+1.10%)
Oct 30, 2020 19.95 20.56 19.95 20.27 53,603 -0.05(-0.23%)
Oct 29, 2020 20.08 20.42 19.88 20.31 39,238 +0.01(+0.05%)
Oct 28, 2020 20.19 20.63 20.11 20.31 52,861 -0.32(-1.57%)
Oct 27, 2020 21.84 21.98 20.55 20.63 30,073 -1.18(-5.40%)
Oct 26, 2020 22.07 22.37 21.60 21.81 68,767 -0.54(-2.41%)
Oct 23, 2020 21.84 22.44 21.76 22.35 70,751 +0.65(+2.99%)
Oct 22, 2020 20.73 21.87 20.73 21.70 53,647 +1.08(+5.26%)
Oct 21, 2020 20.45 20.78 20.31 20.61 50,238 +0.28(+1.37%)
Oct 20, 2020 20.76 21.15 20.18 20.33 38,226 +0.64(+3.25%)
Oct 19, 2020 19.86 20.05 19.64 19.69 32,908 +0.05(+0.24%)
Oct 16, 2020 19.18 19.74 19.07 19.65 31,601 +0.42(+2.17%)
Oct 15, 2020 18.45 19.23 18.45 19.23 25,034 +0.45(+2.42%)
Oct 14, 2020 19.10 19.12 18.78 18.78 27,557 -0.30(-1.56%)
Oct 13, 2020 18.95 19.50 18.95 19.07 27,998 -0.69(-3.47%)
Oct 12, 2020 19.43 19.80 19.39 19.76 27,901 +0.38(+1.96%)
Oct 09, 2020 19.74 19.76 19.26 19.38 23,404 -0.18(-0.90%)
Oct 08, 2020 19.36 19.71 19.13 19.55 24,107 +0.32(+1.64%)
Oct 07, 2020 19.04 19.33 18.91 19.24 36,122 +0.42(+2.22%)
Oct 06, 2020 18.90 19.52 18.15 18.82 62,605 +0.24(+1.30%)
Oct 05, 2020 18.62 18.73 18.35 18.58 67,015 +0.41(+2.24%)
Oct 02, 2020 16.92 18.40 16.92 18.17 37,101 +0.94(+5.43%)
Oct 01, 2020 16.78 17.42 16.55 17.24 51,476 +0.53(+3.16%)
Sep 30, 2020 16.60 17.09 16.53 16.71 31,849 +0.20(+1.24%)
Sep 29, 2020 16.72 16.83 16.28 16.50 29,106 -0.39(-2.31%)
Sep 28, 2020 16.46 17.33 16.36 16.89 32,142 +0.54(+3.29%)
Sep 25, 2020 15.92 16.45 15.92 16.36 25,992 +0.21(+1.32%)
Sep 24, 2020 15.97 16.92 15.97 16.14 38,210 +0.27(+1.69%)
Sep 23, 2020 16.69 17.02 15.85 15.87 42,498 -0.78(-4.68%)
Sep 22, 2020 17.03 17.18 16.38 16.65 44,612 -0.32(-1.91%)
Sep 21, 2020 17.83 18.45 16.75 16.98 81,812 -1.28(-7.01%)
Sep 18, 2020 18.78 18.78 17.98 18.26 141,935 -0.26(-1.40%)
Sep 17, 2020 18.36 18.74 18.13 18.52 30,627 -0.05(-0.25%)
Sep 16, 2020 18.34 19.42 18.05 18.56 46,399 +0.54(+2.98%)
Sep 15, 2020 18.65 18.69 18.02 18.02 31,890 -0.61(-3.28%)
Sep 14, 2020 18.54 18.95 18.36 18.64 33,409 +0.29(+1.57%)
Sep 11, 2020 18.70 18.76 18.25 18.35 41,200 -0.38(-2.03%)
Sep 10, 2020 19.27 19.27 18.69 18.73 27,467 -0.23(-1.22%)
Sep 09, 2020 19.47 19.76 18.93 18.96 48,516 -0.45(-2.29%)
Sep 08, 2020 19.98 19.98 19.19 19.41 42,100 -0.73(-3.64%)
Sep 04, 2020 20.28 20.46 19.76 20.14 36,885 +0.24(+1.21%)
Sep 03, 2020 20.12 20.68 19.75 19.90 43,415 -0.14(-0.69%)
Sep 02, 2020 19.65 20.07 19.59 20.04 34,387 +0.12(+0.60%)
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.