Mercantile Bank Corp (NQ: MBWM )

32.67 -0.08 (-0.24%)
Streaming Delayed Price Updated: 12:05 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 28.62 28.62 27.75 27.78 93,604 -0.75(-2.63%)
Mar 30, 2017 29.45 29.51 28.53 28.53 112,208 -0.87(-2.97%)
Mar 29, 2017 27.70 29.53 27.66 29.41 164,708 +1.66(+5.97%)
Mar 28, 2017 27.60 27.93 27.38 27.75 44,608 +0.09(+0.32%)
Mar 27, 2017 26.95 27.82 26.76 27.66 69,630 +0.31(+1.12%)
Mar 24, 2017 27.77 27.81 26.60 27.35 78,257 -0.37(-1.34%)
Mar 23, 2017 26.93 27.86 26.81 27.73 62,233 +0.87(+3.25%)
Mar 22, 2017 27.10 27.14 26.73 26.85 78,330 -0.32(-1.19%)
Mar 21, 2017 27.46 27.46 26.98 27.18 156,384 -0.19(-0.68%)
Mar 20, 2017 27.53 27.67 27.26 27.36 69,319 -0.22(-0.79%)
Mar 17, 2017 26.71 27.67 26.71 27.58 98,131 +0.82(+3.05%)
Mar 16, 2017 26.37 26.96 26.37 26.76 30,893 +0.41(+1.56%)
Mar 15, 2017 25.89 26.44 25.89 26.35 255,445 +0.76(+2.97%)
Mar 14, 2017 25.49 25.68 25.29 25.59 20,110 -0.09(-0.35%)
Mar 13, 2017 25.70 26.20 25.63 25.68 25,170 -0.02(-0.06%)
Mar 10, 2017 26.08 26.08 25.44 25.70 33,217 -0.09(-0.34%)
Mar 09, 2017 26.43 26.57 25.52 25.79 96,572 -0.97(-3.62%)
Mar 08, 2017 27.02 27.65 26.61 26.76 31,751 -0.15(-0.57%)
Mar 07, 2017 26.70 27.05 26.70 26.91 42,749 -0.02(-0.06%)
Mar 06, 2017 27.05 27.05 26.75 26.93 40,077 -0.07(-0.27%)
Mar 03, 2017 26.83 27.09 26.76 27.00 37,661 +0.17(+0.63%)
Mar 02, 2017 27.22 27.22 26.71 26.83 69,649 -0.32(-1.18%)
Mar 01, 2017 27.38 27.71 27.09 27.15 30,464 +0.29(+1.08%)
Feb 28, 2017 26.86 27.00 26.71 26.86 49,800 -0.06(-0.21%)
Feb 27, 2017 26.87 27.13 26.85 26.92 24,195 +0.01(+0.03%)
Feb 24, 2017 26.69 27.15 26.69 26.91 23,316 -0.13(-0.48%)
Feb 23, 2017 27.09 27.12 26.76 27.04 27,083 +0.10(+0.39%)
Feb 22, 2017 26.80 27.00 26.72 26.93 27,411 -0.06(-0.21%)
Feb 21, 2017 26.93 27.07 26.78 26.99 38,117 +0.12(+0.45%)
Feb 17, 2017 26.87 26.87 26.87 0 +0.27(+1.03%)
Feb 16, 2017 26.37 26.68 26.36 26.60 44,354 +0.27(+1.01%)
Feb 15, 2017 26.07 26.48 26.03 26.33 29,175 +0.22(+0.83%)
Feb 14, 2017 25.79 26.18 25.79 26.11 31,053 +0.15(+0.59%)
Feb 13, 2017 25.58 26.10 25.21 25.96 62,663 +0.65(+2.57%)
Feb 10, 2017 25.34 25.49 24.96 25.31 32,017 +0.01(+0.03%)
Feb 09, 2017 25.02 25.46 24.87 25.30 28,684 +0.30(+1.19%)
Feb 08, 2017 25.33 25.33 24.62 25.01 32,567 -0.38(-1.49%)
Feb 07, 2017 25.83 25.95 25.30 25.38 28,501 -0.41(-1.59%)
Feb 06, 2017 26.23 26.37 25.75 25.79 20,177 -0.62(-2.34%)
Feb 03, 2017 25.75 26.50 25.74 26.41 74,902 +0.98(+3.85%)
Feb 02, 2017 25.59 25.87 25.15 25.43 124,859 -0.16(-0.63%)
Feb 01, 2017 26.07 26.44 25.36 25.59 49,470 -0.35(-1.36%)
Jan 31, 2017 25.69 26.04 25.58 25.95 46,545 +0.02(+0.09%)
Jan 30, 2017 26.61 26.61 25.91 25.92 36,149 -0.87(-3.24%)
Jan 27, 2017 27.00 27.00 26.57 26.79 24,430 -0.14(-0.54%)
Jan 26, 2017 27.15 27.41 26.85 26.93 31,647 -0.26(-0.95%)
Jan 25, 2017 27.05 27.26 26.68 27.19 52,580 +0.31(+1.17%)
Jan 24, 2017 26.34 26.97 26.06 26.88 40,076 +0.57(+2.17%)
Jan 23, 2017 26.13 26.90 26.06 26.31 35,486 +0.14(+0.52%)
Jan 20, 2017 25.85 26.30 25.85 26.17 123,735 +0.35(+1.34%)
Jan 19, 2017 26.51 26.51 25.71 25.83 84,596 -0.80(-2.99%)
Jan 18, 2017 28.11 28.52 26.12 26.62 126,125 -1.89(-6.62%)
Jan 17, 2017 29.42 30.40 28.45 28.51 79,698 -0.73(-2.50%)
Jan 13, 2017 29.24 29.24 29.24 0 +0.07(+0.25%)
Jan 12, 2017 29.25 29.49 28.65 29.17 47,587 -0.27(-0.93%)
Jan 11, 2017 29.30 29.67 29.28 29.44 47,513 +0.14(+0.47%)
Jan 10, 2017 28.75 29.34 28.03 29.30 51,830 +0.48(+1.67%)
Jan 09, 2017 29.38 29.38 28.73 28.82 56,446 -0.80(-2.68%)
Jan 06, 2017 29.68 29.73 29.48 29.62 32,339 +0.07(+0.24%)
Jan 05, 2017 30.15 30.32 29.18 29.54 68,587 -0.70(-2.31%)
Jan 04, 2017 30.06 30.32 29.83 30.24 50,613 +0.10(+0.35%)
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.