Mercantile Bank Corp (NQ: MBWM )

35.34 -0.38 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 28.61 28.87 28.10 28.75 45,636 +0.42(+1.48%)
May 27, 2021 28.26 28.74 28.20 28.34 32,565 +0.36(+1.27%)
May 26, 2021 27.77 28.05 27.63 27.98 30,202 +0.38(+1.39%)
May 25, 2021 28.68 28.79 27.60 27.60 32,804 -1.06(-3.70%)
May 24, 2021 28.84 28.98 28.40 28.66 62,825 -0.19(-0.65%)
May 21, 2021 28.68 29.07 28.51 28.84 35,501 +0.45(+1.57%)
May 20, 2021 28.44 28.75 27.95 28.40 50,954 -0.19(-0.65%)
May 19, 2021 28.39 28.76 27.70 28.58 43,049 -0.03(-0.09%)
May 18, 2021 28.84 29.30 28.22 28.61 42,235 -0.27(-0.92%)
May 17, 2021 29.22 29.22 28.58 28.88 89,237 -0.47(-1.61%)
May 14, 2021 29.18 29.42 28.93 29.35 33,615 +0.44(+1.51%)
May 13, 2021 27.95 29.10 27.95 28.91 33,366 +0.87(+3.11%)
May 12, 2021 28.94 29.07 27.70 28.04 47,642 -0.61(-2.14%)
May 11, 2021 28.93 28.95 28.51 28.66 33,600 -0.23(-0.80%)
May 10, 2021 29.51 29.74 28.82 28.89 42,740 -0.46(-1.58%)
May 07, 2021 29.07 29.46 29.03 29.35 36,436 -0.13(-0.45%)
May 06, 2021 29.00 29.51 28.88 29.48 78,274 +0.45(+1.53%)
May 05, 2021 29.06 29.09 28.79 29.04 30,481 -0.03(-0.09%)
May 04, 2021 28.68 29.10 28.42 29.07 43,852 +0.14(+0.49%)
May 03, 2021 28.96 29.21 28.44 28.92 49,871 +0.19(+0.65%)
Apr 30, 2021 27.88 28.98 27.79 28.74 88,967 +0.61(+2.18%)
Apr 29, 2021 28.43 28.44 28.01 28.12 38,912 +0.00(+0.00%)
Apr 28, 2021 28.47 28.93 27.97 28.12 38,332 -0.37(-1.31%)
Apr 27, 2021 28.51 28.58 28.16 28.50 45,209 -0.05(-0.19%)
Apr 26, 2021 28.83 29.23 28.53 28.55 112,205 -0.15(-0.53%)
Apr 23, 2021 27.98 28.99 27.98 28.70 49,988 +0.85(+3.04%)
Apr 22, 2021 28.39 28.41 27.82 27.85 50,617 -0.36(-1.29%)
Apr 21, 2021 28.33 28.61 27.99 28.22 67,146 +0.40(+1.44%)
Apr 20, 2021 29.47 29.56 27.60 27.82 66,568 -1.07(-3.70%)
Apr 19, 2021 28.96 29.18 28.35 28.89 46,309 +0.05(+0.19%)
Apr 16, 2021 28.95 29.11 28.71 28.83 29,206 +0.19(+0.65%)
Apr 15, 2021 28.92 28.92 28.07 28.65 27,047 -0.06(-0.22%)
Apr 14, 2021 28.10 28.99 28.10 28.71 32,119 +0.50(+1.77%)
Apr 13, 2021 28.70 28.70 28.11 28.21 28,204 -0.65(-2.25%)
Apr 12, 2021 28.81 29.20 28.62 28.86 24,564 +0.26(+0.90%)
Apr 09, 2021 28.72 28.98 28.55 28.60 34,261 -0.12(-0.43%)
Apr 08, 2021 28.30 28.73 27.81 28.73 59,557 +0.51(+1.80%)
Apr 07, 2021 28.83 28.98 28.21 28.22 70,233 -0.53(-1.83%)
Apr 06, 2021 28.93 29.29 28.43 28.75 38,581 -0.16(-0.55%)
Apr 05, 2021 29.46 29.46 28.60 28.91 35,622 -0.16(-0.55%)
Apr 01, 2021 28.68 29.21 28.31 29.07 39,091 +0.16(+0.55%)
Mar 31, 2021 29.23 30.31 28.51 28.91 80,286 -0.46(-1.58%)
Mar 30, 2021 29.03 29.66 28.79 29.37 46,292 +0.64(+2.23%)
Mar 29, 2021 28.94 29.90 28.52 28.73 49,467 -0.70(-2.39%)
Mar 26, 2021 29.13 29.58 28.87 29.43 42,237 +0.76(+2.64%)
Mar 25, 2021 29.02 29.02 27.70 28.67 50,358 +0.80(+2.87%)
Mar 24, 2021 28.01 29.26 27.87 27.87 49,651 +0.17(+0.61%)
Mar 23, 2021 28.70 28.70 27.69 27.70 57,512 -0.67(-2.35%)
Mar 22, 2021 29.47 29.66 28.25 28.37 57,852 -1.22(-4.12%)
Mar 19, 2021 28.91 29.64 28.30 29.59 224,216 +0.66(+2.28%)
Mar 18, 2021 29.07 29.64 28.77 28.93 71,770 +0.00(+0.00%)
Mar 17, 2021 29.08 29.33 28.42 28.93 50,856 +0.06(+0.22%)
Mar 16, 2021 29.16 29.39 28.25 28.87 44,719 -0.62(-2.11%)
Mar 15, 2021 30.55 30.55 29.30 29.49 36,795 -0.99(-3.24%)
Mar 12, 2021 30.12 30.69 29.92 30.48 41,113 +0.60(+2.00%)
Mar 11, 2021 30.21 30.21 29.30 29.88 51,851 -0.21(-0.71%)
Mar 10, 2021 29.51 30.13 29.05 30.10 40,189 +0.88(+3.02%)
Mar 09, 2021 28.90 29.66 28.12 29.22 71,454 -0.41(-1.38%)
Mar 08, 2021 28.18 30.11 28.18 29.63 57,159 +1.27(+4.49%)
Mar 05, 2021 27.77 28.41 27.00 28.35 55,941 +1.17(+4.29%)
Mar 04, 2021 27.31 28.14 27.00 27.19 68,132 -0.30(-1.10%)
Mar 03, 2021 26.76 28.20 26.72 27.49 72,314 +0.86(+3.21%)
Mar 02, 2021 26.47 26.92 26.47 26.63 50,821 -0.24(-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.