Mercantile Bank Corp (NQ: MBWM )

46.61 +1.34 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 28.94 30.01 28.22 28.61 81,101 -0.46(-1.58%)
Mar 30, 2021 28.74 29.36 28.50 29.07 46,762 +0.63(+2.23%)
Mar 29, 2021 28.65 29.60 28.24 28.44 49,969 -0.70(-2.39%)
Mar 26, 2021 28.84 29.28 28.58 29.13 42,665 +0.75(+2.64%)
Mar 25, 2021 28.73 28.73 27.43 28.39 50,869 +0.79(+2.87%)
Mar 24, 2021 27.72 28.97 27.59 27.59 50,154 +0.17(+0.61%)
Mar 23, 2021 28.41 28.41 27.41 27.43 58,095 -0.66(-2.35%)
Mar 22, 2021 29.17 29.36 27.96 28.09 58,439 -1.21(-4.12%)
Mar 19, 2021 28.62 29.35 28.02 29.29 226,491 +0.65(+2.28%)
Mar 18, 2021 28.78 29.34 28.48 28.64 72,498 +0.00(+0.00%)
Mar 17, 2021 28.79 29.04 28.14 28.64 51,372 +0.06(+0.22%)
Mar 16, 2021 28.87 29.10 27.97 28.58 45,173 -0.62(-2.11%)
Mar 15, 2021 30.25 30.25 29.00 29.20 37,169 -0.98(-3.24%)
Mar 12, 2021 29.81 30.38 29.62 30.17 41,531 +0.59(+2.00%)
Mar 11, 2021 29.91 29.91 29.00 29.58 52,377 -0.21(-0.71%)
Mar 10, 2021 29.21 29.83 28.76 29.80 40,597 +0.87(+3.02%)
Mar 09, 2021 28.61 29.36 27.84 28.92 72,179 -0.41(-1.38%)
Mar 08, 2021 27.90 29.80 27.90 29.33 57,739 +1.26(+4.49%)
Mar 05, 2021 27.50 28.12 26.73 28.07 56,509 +1.15(+4.29%)
Mar 04, 2021 27.04 27.86 26.73 26.91 68,823 -0.30(-1.10%)
Mar 03, 2021 26.49 27.91 26.45 27.21 73,047 +0.85(+3.21%)
Mar 02, 2021 26.20 26.65 26.20 26.37 51,337 -0.24(-0.89%)
Mar 01, 2021 26.06 26.63 25.62 26.60 51,677 +1.07(+4.21%)
Feb 26, 2021 26.17 26.35 25.53 25.53 79,604 -0.75(-2.86%)
Feb 25, 2021 27.75 27.75 26.26 26.28 43,864 -0.78(-2.87%)
Feb 24, 2021 26.81 27.53 26.81 27.06 42,093 +0.47(+1.77%)
Feb 23, 2021 25.47 27.19 25.47 26.59 42,782 +0.40(+1.53%)
Feb 22, 2021 25.77 26.32 25.70 26.18 93,550 +0.39(+1.52%)
Feb 19, 2021 25.49 25.88 25.25 25.79 47,533 +0.38(+1.51%)
Feb 18, 2021 25.71 25.86 25.33 25.41 38,713 -0.42(-1.62%)
Feb 17, 2021 26.14 26.14 25.48 25.83 46,007 +0.15(+0.58%)
Feb 16, 2021 25.84 25.92 25.41 25.68 53,727 +0.34(+1.34%)
Feb 12, 2021 25.47 25.72 25.21 25.34 44,899 -0.10(-0.41%)
Feb 11, 2021 25.97 26.02 25.17 25.44 26,637 -0.33(-1.29%)
Feb 10, 2021 25.47 26.31 25.47 25.77 40,810 -0.17(-0.64%)
Feb 09, 2021 25.25 26.02 24.88 25.94 52,504 +0.85(+3.38%)
Feb 08, 2021 25.32 25.82 25.01 25.09 67,796 -0.16(-0.62%)
Feb 05, 2021 25.55 25.55 25.14 25.25 33,788 -0.03(-0.10%)
Feb 04, 2021 24.43 25.28 24.43 25.28 28,523 +0.85(+3.47%)
Feb 03, 2021 23.80 24.59 23.80 24.43 33,649 -0.11(-0.46%)
Feb 02, 2021 25.03 25.03 24.09 24.54 39,262 +0.38(+1.59%)
Feb 01, 2021 23.90 24.40 23.36 24.16 57,838 +0.45(+1.92%)
Jan 29, 2021 24.32 24.49 23.63 23.70 58,185 -0.65(-2.69%)
Jan 28, 2021 24.31 24.65 24.01 24.36 47,471 +0.47(+1.97%)
Jan 27, 2021 24.47 24.97 23.55 23.89 68,975 -1.07(-4.30%)
Jan 26, 2021 25.35 25.40 24.88 24.96 54,272 -0.20(-0.80%)
Jan 25, 2021 25.35 25.61 24.68 25.16 53,394 -0.52(-2.04%)
Jan 22, 2021 25.23 25.72 24.70 25.69 50,167 +0.65(+2.62%)
Jan 21, 2021 25.02 25.30 24.66 25.03 74,704 -0.09(-0.35%)
Jan 20, 2021 24.88 25.29 24.66 25.12 80,165 +0.30(+1.20%)
Jan 19, 2021 25.97 25.97 24.76 24.82 102,975 -0.35(-1.39%)
Jan 15, 2021 24.86 25.61 24.73 25.17 40,661 -0.19(-0.76%)
Jan 14, 2021 25.14 25.53 24.99 25.36 40,913 +0.45(+1.79%)
Jan 13, 2021 24.99 25.02 24.58 24.92 36,412 -0.18(-0.73%)
Jan 12, 2021 24.94 25.17 24.65 25.10 51,991 +0.55(+2.24%)
Jan 11, 2021 24.81 24.81 24.25 24.55 53,751 -0.22(-0.88%)
Jan 08, 2021 25.46 25.46 24.05 24.77 46,044 -0.68(-2.68%)
Jan 07, 2021 25.65 25.90 25.13 25.45 37,749 +0.19(+0.76%)
Jan 06, 2021 24.47 25.88 23.70 25.26 83,196 +1.58(+6.67%)
Jan 05, 2021 23.37 24.03 23.37 23.68 53,997 +0.10(+0.41%)
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.