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 (%)
Dec 30, 2016 28.49 28.49 28.49 0 -0.06(-0.21%)
Dec 29, 2016 28.79 28.83 28.02 28.55 48,409 -0.16(-0.55%)
Dec 28, 2016 28.49 28.90 28.46 28.70 57,701 -0.01(-0.03%)
Dec 27, 2016 28.56 28.92 28.56 28.71 77,663 +0.20(+0.69%)
Dec 23, 2016 28.52 28.52 28.52 0 -0.14(-0.47%)
Dec 22, 2016 28.83 28.83 28.53 28.65 43,195 +0.02(+0.08%)
Dec 21, 2016 28.93 28.99 28.61 28.63 52,943 -0.23(-0.81%)
Dec 20, 2016 28.31 29.23 28.31 28.86 89,935 +0.59(+2.08%)
Dec 19, 2016 27.68 28.36 27.53 28.27 41,501 +0.64(+2.32%)
Dec 16, 2016 27.44 27.91 27.31 27.63 113,527 +0.29(+1.08%)
Dec 15, 2016 26.43 27.47 26.43 27.34 72,062 +1.04(+3.94%)
Dec 14, 2016 26.06 26.54 25.91 26.30 32,770 +0.02(+0.09%)
Dec 13, 2016 26.28 26.36 25.59 26.28 50,315 -0.06(-0.23%)
Dec 12, 2016 27.29 27.39 26.27 26.34 63,677 -1.06(-3.86%)
Dec 09, 2016 26.66 27.76 26.66 27.40 58,714 +0.60(+2.24%)
Dec 08, 2016 25.77 26.89 25.61 26.80 53,334 +1.04(+4.03%)
Dec 07, 2016 26.14 26.14 25.51 25.76 52,304 -0.20(-0.79%)
Dec 06, 2016 24.90 26.24 24.49 25.96 103,155 +1.34(+5.45%)
Dec 05, 2016 24.29 24.67 24.19 24.62 53,429 +0.49(+2.03%)
Dec 02, 2016 24.30 24.38 23.57 24.13 34,149 -0.25(-1.03%)
Dec 01, 2016 24.43 24.87 24.18 24.38 53,178 +0.07(+0.27%)
Nov 30, 2016 24.53 24.53 24.07 24.32 57,291 -0.11(-0.45%)
Nov 29, 2016 24.35 25.18 24.35 24.43 53,277 -0.21(-0.84%)
Nov 28, 2016 25.04 25.20 24.55 24.64 48,268 -0.44(-1.77%)
Nov 25, 2016 25.64 25.94 24.87 25.08 26,112 -0.28(-1.11%)
Nov 23, 2016 25.36 25.36 25.36 0 -0.37(-1.44%)
Nov 22, 2016 25.10 25.78 25.02 25.73 47,842 +0.73(+2.94%)
Nov 21, 2016 24.49 25.12 24.09 25.00 44,107 +0.63(+2.58%)
Nov 18, 2016 24.37 24.62 24.09 24.37 64,700 -0.03(-0.12%)
Nov 17, 2016 24.42 24.53 24.13 24.40 44,625 -0.04(-0.15%)
Nov 16, 2016 23.85 24.46 23.56 24.44 58,408 +0.42(+1.76%)
Nov 15, 2016 23.64 24.14 23.35 24.01 37,524 +0.14(+0.59%)
Nov 14, 2016 23.44 24.57 23.41 23.87 65,083 +0.59(+2.55%)
Nov 11, 2016 22.90 23.32 22.23 23.28 172,142 +0.19(+0.83%)
Nov 10, 2016 22.31 23.46 21.90 23.09 115,761 +0.73(+3.25%)
Nov 09, 2016 20.71 22.36 20.46 22.36 64,097 +1.71(+8.29%)
Nov 08, 2016 20.52 20.71 20.38 20.65 21,375 +0.01(+0.04%)
Nov 07, 2016 20.36 20.66 20.20 20.64 29,797 +0.53(+2.65%)
Nov 04, 2016 20.03 20.34 20.03 20.11 29,001 +0.03(+0.15%)
Nov 03, 2016 20.06 20.17 20.01 20.08 41,672 +0.03(+0.15%)
Nov 02, 2016 20.10 20.11 20.01 20.05 24,742 -0.07(-0.37%)
Nov 01, 2016 20.43 20.68 20.09 20.12 28,773 -0.27(-1.34%)
Oct 31, 2016 20.24 20.54 20.08 20.40 35,873 +0.19(+0.95%)
Oct 28, 2016 20.20 20.52 20.10 20.20 23,235 -0.09(-0.44%)
Oct 27, 2016 20.47 20.47 20.03 20.29 46,684 -0.01(-0.04%)
Oct 26, 2016 20.54 20.74 20.25 20.30 41,867 -0.24(-1.15%)
Oct 25, 2016 20.41 20.66 20.41 20.54 32,414 +0.07(+0.33%)
Oct 24, 2016 20.36 20.62 20.21 20.47 41,838 +0.08(+0.40%)
Oct 21, 2016 20.42 20.69 20.28 20.39 33,944 -0.26(-1.26%)
Oct 20, 2016 20.45 20.74 20.38 20.65 28,172 +0.20(+0.98%)
Oct 19, 2016 20.16 20.53 20.16 20.45 42,210 +0.30(+1.47%)
Oct 18, 2016 20.11 20.29 19.67 20.15 46,555 +0.44(+2.26%)
Oct 17, 2016 19.86 19.86 19.67 19.71 23,219 -0.10(-0.49%)
Oct 14, 2016 19.86 19.92 19.80 19.80 28,908 +0.15(+0.75%)
Oct 13, 2016 20.20 20.23 19.64 19.66 23,716 -0.62(-3.07%)
Oct 12, 2016 20.24 20.46 20.15 20.28 33,702 +0.10(+0.51%)
Oct 11, 2016 20.40 20.70 19.97 20.17 54,510 -0.22(-1.09%)
Oct 10, 2016 19.96 20.51 19.96 20.40 30,085 +0.48(+2.42%)
Oct 07, 2016 20.35 20.35 19.63 19.91 28,443 -0.39(-1.93%)
Oct 06, 2016 20.23 20.36 20.17 20.31 24,999 +0.10(+0.51%)
Oct 05, 2016 20.23 20.33 20.05 20.20 27,576 +0.13(+0.66%)
Oct 04, 2016 19.86 20.29 19.83 20.07 36,820 +0.20(+1.01%)
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.