Mercantile Bank Corp (NQ: MBWM )

38.49 +0.45 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 27.72 27.72 27.72 0 +0.14(+0.51%)
Aug 30, 2018 27.57 27.61 27.29 27.58 26,361 -0.08(-0.28%)
Aug 29, 2018 27.67 27.67 27.35 27.66 17,684 +0.14(+0.51%)
Aug 28, 2018 27.74 27.83 27.45 27.52 22,251 -0.17(-0.62%)
Aug 27, 2018 27.92 28.24 27.63 27.69 37,458 -0.35(-1.26%)
Aug 24, 2018 28.22 28.22 27.88 28.04 18,266 -0.09(-0.33%)
Aug 23, 2018 28.21 28.21 27.91 28.14 16,961 -0.13(-0.47%)
Aug 22, 2018 28.34 28.34 28.13 28.27 21,337 -0.15(-0.52%)
Aug 21, 2018 27.88 28.61 27.83 28.42 27,221 +0.49(+1.77%)
Aug 20, 2018 28.04 28.04 27.72 27.92 28,428 -0.08(-0.28%)
Aug 17, 2018 27.81 28.13 27.65 28.00 39,344 +0.09(+0.31%)
Aug 16, 2018 27.53 28.03 27.53 27.92 31,182 +0.38(+1.39%)
Aug 15, 2018 27.92 27.99 27.52 27.53 16,608 -0.52(-1.84%)
Aug 14, 2018 27.49 28.24 27.28 28.05 27,631 +0.51(+1.85%)
Aug 13, 2018 27.68 28.07 27.48 27.54 34,382 -0.23(-0.82%)
Aug 10, 2018 27.78 28.03 27.50 27.77 48,413 -0.18(-0.64%)
Aug 09, 2018 27.83 28.15 27.55 27.95 30,126 +0.12(+0.42%)
Aug 08, 2018 27.48 27.92 27.31 27.83 19,724 +0.32(+1.17%)
Aug 07, 2018 27.58 27.85 27.36 27.51 33,639 -0.11(-0.40%)
Aug 06, 2018 27.57 27.68 26.98 27.62 25,567 -0.02(-0.06%)
Aug 03, 2018 27.90 28.87 27.56 27.63 38,577 -0.36(-1.29%)
Aug 02, 2018 27.49 28.16 27.49 27.99 102,476 +0.19(+0.68%)
Aug 01, 2018 27.72 28.18 27.61 27.81 47,102 +0.00(+0.00%)
Jul 31, 2018 28.03 28.06 27.75 27.81 45,731 -0.22(-0.78%)
Jul 30, 2018 28.24 28.56 28.03 28.03 17,310 -0.24(-0.86%)
Jul 27, 2018 28.83 29.22 28.18 28.27 44,070 -0.62(-2.14%)
Jul 26, 2018 28.84 29.53 28.69 28.89 27,226 +0.10(+0.35%)
Jul 25, 2018 28.80 29.40 28.53 28.78 24,297 -0.01(-0.03%)
Jul 24, 2018 29.22 28.68 28.79 16,063 -0.27(-0.92%)
Jul 23, 2018 28.49 29.30 28.46 29.06 21,864 +0.53(+1.87%)
Jul 20, 2018 28.53 28.80 28.45 28.53 42,069 -0.02(-0.06%)
Jul 19, 2018 28.10 28.74 28.06 28.54 47,300 +0.20(+0.72%)
Jul 18, 2018 28.50 28.70 28.04 28.34 35,045 -0.35(-1.23%)
Jul 17, 2018 29.97 29.97 28.47 28.69 50,298 -0.49(-1.69%)
Jul 16, 2018 29.30 29.30 28.94 29.18 28,275 +0.16(+0.54%)
Jul 13, 2018 29.17 29.58 29.02 29.03 47,068 -0.21(-0.72%)
Jul 12, 2018 29.47 29.79 28.94 29.24 79,595 -0.01(-0.03%)
Jul 11, 2018 29.29 29.61 29.25 29.25 41,045 -0.19(-0.64%)
Jul 10, 2018 30.03 30.06 29.30 29.43 39,102 -0.60(-2.01%)
Jul 09, 2018 29.66 30.12 29.66 30.04 31,314 +0.52(+1.78%)
Jul 06, 2018 29.42 29.73 29.22 29.51 26,515 +0.14(+0.48%)
Jul 05, 2018 29.43 29.53 28.95 29.37 40,101 +0.17(+0.59%)
Jul 03, 2018 29.20 29.20 29.20 0 -0.05(-0.19%)
Jul 02, 2018 28.88 29.29 28.88 29.25 89,031 +0.32(+1.11%)
Jun 29, 2018 29.09 29.24 28.86 28.93 67,768 -0.03(-0.11%)
Jun 28, 2018 28.91 29.26 28.83 28.96 70,114 +0.10(+0.35%)
Jun 27, 2018 29.58 29.61 28.77 28.86 68,651 -0.73(-2.46%)
Jun 26, 2018 29.29 29.73 28.99 29.59 84,829 +0.45(+1.56%)
Jun 25, 2018 29.25 29.54 28.99 29.14 59,508 -0.29(-0.98%)
Jun 22, 2018 29.16 29.73 28.78 29.43 194,682 +0.20(+0.67%)
Jun 21, 2018 29.40 29.56 28.71 29.23 68,377 -0.09(-0.29%)
Jun 20, 2018 29.36 29.69 28.90 29.32 95,434 +0.02(+0.08%)
Jun 19, 2018 28.83 29.36 28.83 29.29 42,963 +0.31(+1.05%)
Jun 18, 2018 28.78 29.15 28.53 28.99 37,184 +0.03(+0.11%)
Jun 15, 2018 29.06 28.70 28.96 120,985 +0.26(+0.90%)
Jun 14, 2018 28.69 28.86 28.32 28.70 35,141 +0.10(+0.36%)
Jun 13, 2018 28.65 28.94 28.36 28.60 47,202 +0.09(+0.30%)
Jun 12, 2018 28.63 28.74 27.69 28.51 29,172 -0.23(-0.82%)
Jun 11, 2018 29.04 29.28 28.57 28.75 38,248 -0.31(-1.05%)
Jun 08, 2018 29.12 29.27 28.95 29.05 40,506 -0.12(-0.40%)
Jun 07, 2018 29.37 29.41 28.93 29.17 39,445 -0.05(-0.16%)
Jun 06, 2018 29.24 29.37 29.08 29.22 63,769 +0.05(+0.19%)
Jun 05, 2018 29.08 29.39 28.91 29.16 48,844 +0.02(+0.08%)
Jun 04, 2018 28.64 29.17 28.55 29.14 42,711 +0.49(+1.71%)
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.