Mercantile Bank Corp (NQ: MBWM )

31.08 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.14 32.43 31.56 32.30 40,626 +0.47(+1.48%)
May 27, 2021 31.75 32.28 31.68 31.83 28,990 +0.40(+1.27%)
May 26, 2021 31.20 31.51 31.04 31.43 26,887 +0.43(+1.39%)
May 25, 2021 32.22 32.35 31.00 31.00 29,203 -1.19(-3.70%)
May 24, 2021 32.40 32.55 31.90 32.19 55,928 -0.21(-0.65%)
May 21, 2021 32.22 32.66 32.03 32.40 31,604 +0.50(+1.57%)
May 20, 2021 31.95 32.29 31.40 31.90 45,360 -0.21(-0.65%)
May 19, 2021 31.89 32.31 31.12 32.11 38,323 -0.03(-0.09%)
May 18, 2021 32.40 32.91 31.70 32.14 37,599 -0.30(-0.92%)
May 17, 2021 32.82 32.82 32.10 32.44 79,440 -0.53(-1.61%)
May 14, 2021 32.78 33.05 32.50 32.97 29,925 +0.49(+1.51%)
May 13, 2021 31.40 32.69 31.40 32.48 29,703 +0.98(+3.11%)
May 12, 2021 32.51 32.65 31.11 31.50 42,412 -0.69(-2.14%)
May 11, 2021 32.50 32.52 32.03 32.19 29,912 -0.26(-0.80%)
May 10, 2021 33.15 33.41 32.37 32.45 38,048 -0.52(-1.58%)
May 07, 2021 32.65 33.09 32.62 32.97 32,436 -0.15(-0.45%)
May 06, 2021 32.58 33.15 32.44 33.12 69,681 +0.50(+1.53%)
May 05, 2021 32.64 32.68 32.34 32.62 27,135 -0.03(-0.09%)
May 04, 2021 32.22 32.69 31.93 32.65 39,038 +0.16(+0.49%)
May 03, 2021 32.53 32.81 31.95 32.49 44,396 +0.21(+0.65%)
Apr 30, 2021 31.32 32.55 31.22 32.28 79,200 +0.69(+2.18%)
Apr 29, 2021 31.94 31.95 31.46 31.59 34,640 +0.00(+0.00%)
Apr 28, 2021 31.98 32.50 31.42 31.59 34,124 -0.42(-1.31%)
Apr 27, 2021 32.03 32.10 31.63 32.01 40,246 -0.06(-0.19%)
Apr 26, 2021 32.39 32.84 32.05 32.07 99,887 -0.17(-0.53%)
Apr 23, 2021 31.43 32.57 31.43 32.24 44,500 +0.95(+3.04%)
Apr 22, 2021 31.89 31.91 31.25 31.29 45,060 -0.41(-1.29%)
Apr 21, 2021 31.82 32.14 31.44 31.70 59,775 +0.45(+1.44%)
Apr 20, 2021 33.10 33.20 31.00 31.25 59,260 -1.20(-3.70%)
Apr 19, 2021 32.53 32.78 31.85 32.45 41,225 +0.06(+0.19%)
Apr 16, 2021 32.52 32.70 32.25 32.39 26,000 +0.21(+0.65%)
Apr 15, 2021 32.49 32.49 31.53 32.18 24,078 -0.07(-0.22%)
Apr 14, 2021 31.57 32.57 31.57 32.25 28,593 +0.56(+1.77%)
Apr 13, 2021 32.24 32.24 31.58 31.69 25,108 -0.73(-2.25%)
Apr 12, 2021 32.36 32.80 32.15 32.42 21,868 +0.29(+0.90%)
Apr 09, 2021 32.26 32.55 32.07 32.13 30,500 -0.14(-0.43%)
Apr 08, 2021 31.79 32.27 31.24 32.27 53,019 +0.57(+1.80%)
Apr 07, 2021 32.38 32.55 31.69 31.70 62,523 -0.59(-1.83%)
Apr 06, 2021 32.50 32.90 31.94 32.29 34,346 -0.18(-0.55%)
Apr 05, 2021 33.09 33.09 32.13 32.47 31,712 -0.18(-0.55%)
Apr 01, 2021 32.22 32.81 31.80 32.65 34,800 +0.18(+0.55%)
Mar 31, 2021 32.84 34.05 32.03 32.47 71,472 -0.52(-1.58%)
Mar 30, 2021 32.61 33.32 32.34 32.99 41,210 +0.72(+2.23%)
Mar 29, 2021 32.51 33.59 32.04 32.27 44,037 -0.79(-2.39%)
Mar 26, 2021 32.72 33.23 32.43 33.06 37,600 +0.85(+2.64%)
Mar 25, 2021 32.60 32.60 31.12 32.21 44,830 +0.90(+2.87%)
Mar 24, 2021 31.46 32.87 31.31 31.31 44,200 +0.19(+0.61%)
Mar 23, 2021 32.24 32.24 31.10 31.12 51,198 -0.75(-2.35%)
Mar 22, 2021 33.10 33.32 31.73 31.87 51,501 -1.37(-4.12%)
Mar 19, 2021 32.48 33.30 31.79 33.24 199,600 +0.74(+2.28%)
Mar 18, 2021 32.66 33.29 32.32 32.50 63,891 +0.00(+0.00%)
Mar 17, 2021 32.67 32.95 31.93 32.50 45,273 +0.07(+0.22%)
Mar 16, 2021 32.76 33.02 31.74 32.43 39,810 -0.70(-2.11%)
Mar 15, 2021 34.32 34.32 32.91 33.13 32,756 -1.11(-3.24%)
Mar 12, 2021 33.83 34.47 33.61 34.24 36,600 +0.67(+2.00%)
Mar 11, 2021 33.94 33.94 32.91 33.57 46,159 -0.24(-0.71%)
Mar 10, 2021 33.15 33.85 32.63 33.81 35,777 +0.99(+3.02%)
Mar 09, 2021 32.46 33.32 31.59 32.82 63,610 -0.46(-1.38%)
Mar 08, 2021 31.66 33.82 31.66 33.28 50,884 +1.43(+4.49%)
Mar 05, 2021 31.20 31.91 30.33 31.85 49,800 +1.31(+4.29%)
Mar 04, 2021 30.68 31.61 30.33 30.54 60,652 -0.63(-2.02%)
Mar 03, 2021 30.34 31.97 30.30 31.17 63,776 +0.97(+3.21%)
Mar 02, 2021 30.01 30.52 30.01 30.20 44,821 -0.27(-0.89%)
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.