Mercantile Bank Corp (NQ: MBWM )

38.13 +0.09 (+0.25%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 29.28 29.28 28.45 28.53 47,364 -0.52(-1.80%)
Nov 29, 2017 28.45 29.21 27.77 29.06 53,754 +0.65(+2.30%)
Nov 28, 2017 27.68 28.47 27.50 28.40 43,947 +0.87(+3.16%)
Nov 27, 2017 27.40 27.91 27.40 27.54 34,111 +0.05(+0.17%)
Nov 24, 2017 27.87 27.87 27.15 27.49 11,522 -0.25(-0.91%)
Nov 22, 2017 27.86 28.15 27.61 27.74 38,514 -0.08(-0.28%)
Nov 21, 2017 27.47 27.90 27.47 27.82 32,008 +0.22(+0.81%)
Nov 20, 2017 26.80 27.63 26.80 27.60 47,379 +0.54(+1.99%)
Nov 17, 2017 26.67 27.14 26.45 27.06 34,987 +0.09(+0.34%)
Nov 16, 2017 26.95 27.51 26.47 26.97 46,165 -0.13(-0.48%)
Nov 15, 2017 26.66 27.27 26.47 27.10 35,272 +0.12(+0.43%)
Nov 14, 2017 26.46 27.10 26.46 26.98 20,255 +0.18(+0.69%)
Nov 13, 2017 26.28 26.96 26.17 26.80 18,866 +0.15(+0.55%)
Nov 10, 2017 26.53 27.02 26.44 26.65 53,014 +0.18(+0.70%)
Nov 09, 2017 26.26 26.68 26.01 26.47 28,649 -0.08(-0.32%)
Nov 08, 2017 26.57 26.67 26.19 26.55 31,679 -0.19(-0.72%)
Nov 07, 2017 27.52 27.68 26.54 26.74 42,383 -0.89(-3.23%)
Nov 06, 2017 27.64 27.74 27.40 27.64 16,385 +0.01(+0.03%)
Nov 03, 2017 27.79 27.80 27.57 27.63 27,729 -0.17(-0.61%)
Nov 02, 2017 27.37 27.97 27.36 27.80 63,909 +0.21(+0.75%)
Nov 01, 2017 28.01 28.29 27.36 27.59 27,994 -0.17(-0.61%)
Oct 31, 2017 27.60 28.04 27.60 27.76 39,854 +0.31(+1.12%)
Oct 30, 2017 28.54 28.54 27.40 27.45 35,617 -1.15(-4.01%)
Oct 27, 2017 28.18 28.77 28.18 28.60 30,928 +0.20(+0.70%)
Oct 26, 2017 28.45 28.73 27.88 28.40 29,545 +0.13(+0.46%)
Oct 25, 2017 28.27 28.42 27.90 28.27 19,268 +0.02(+0.08%)
Oct 24, 2017 28.37 28.41 28.15 28.24 27,391 +0.05(+0.16%)
Oct 23, 2017 28.52 28.74 28.10 28.20 31,943 -0.32(-1.11%)
Oct 20, 2017 29.17 29.17 25.95 28.51 115,864 -0.17(-0.59%)
Oct 19, 2017 28.58 28.76 28.40 28.68 34,665 -0.06(-0.21%)
Oct 18, 2017 27.95 28.95 27.82 28.74 110,253 +1.10(+3.98%)
Oct 17, 2017 27.34 28.07 26.91 27.64 76,336 +0.54(+1.99%)
Oct 16, 2017 27.44 27.45 26.76 27.10 34,717 -0.32(-1.18%)
Oct 13, 2017 27.38 27.60 27.26 27.43 23,815 +0.07(+0.25%)
Oct 12, 2017 27.57 27.68 27.34 27.36 23,833 -0.20(-0.73%)
Oct 11, 2017 27.40 27.68 27.34 27.56 56,438 -0.14(-0.50%)
Oct 10, 2017 27.07 27.70 27.02 27.70 32,910 +0.82(+3.06%)
Oct 09, 2017 26.90 27.06 26.44 26.87 36,769 -0.15(-0.54%)
Oct 06, 2017 27.04 27.07 26.89 27.02 35,411 +0.03(+0.11%)
Oct 05, 2017 26.73 27.26 26.34 26.99 38,179 +0.25(+0.95%)
Oct 04, 2017 27.16 27.22 26.54 26.74 21,861 -0.43(-1.59%)
Oct 03, 2017 27.37 27.37 26.90 27.17 26,482 -0.12(-0.42%)
Oct 02, 2017 26.84 27.32 26.64 27.28 39,339 +0.45(+1.66%)
Sep 29, 2017 27.17 27.17 26.70 26.84 52,535 -0.36(-1.33%)
Sep 28, 2017 26.30 27.30 25.68 27.20 71,567 -0.20(-0.73%)
Sep 27, 2017 26.90 27.57 26.55 27.40 86,247 +0.89(+3.37%)
Sep 26, 2017 25.95 26.72 25.62 26.50 33,498 +0.68(+2.65%)
Sep 25, 2017 25.77 25.87 25.11 25.82 26,137 +0.06(+0.24%)
Sep 22, 2017 25.67 26.15 24.83 25.76 53,600 -0.13(-0.50%)
Sep 21, 2017 25.76 26.01 25.57 25.89 28,630 +0.17(+0.66%)
Sep 20, 2017 25.38 25.93 24.87 25.72 51,508 +0.48(+1.92%)
Sep 19, 2017 24.68 25.50 24.68 25.24 53,853 +0.62(+2.53%)
Sep 18, 2017 24.00 24.72 24.00 24.61 62,558 +0.64(+2.66%)
Sep 15, 2017 23.71 24.15 23.71 23.98 151,351 +0.21(+0.87%)
Sep 14, 2017 23.88 24.11 23.76 23.77 38,457 -0.05(-0.19%)
Sep 13, 2017 24.11 23.72 23.81 46,125 -0.07(-0.29%)
Sep 12, 2017 23.80 24.14 23.76 23.88 33,299 +0.25(+1.07%)
Sep 11, 2017 23.41 24.19 23.41 23.63 35,024 +1.12(+4.99%)
Sep 08, 2017 22.30 22.75 22.30 22.51 63,458 +0.12(+0.55%)
Sep 07, 2017 23.06 23.06 22.24 22.38 26,068 -0.70(-3.03%)
Sep 06, 2017 22.92 23.30 22.80 23.08 25,741 +0.31(+1.38%)
Sep 05, 2017 23.30 23.46 22.65 22.77 43,952 -0.67(-2.87%)
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.