Mercantile Bank Corp (NQ: MBWM )

38.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 28.29 28.78 28.28 28.65 52,245 +0.55(+1.97%)
May 31, 2018 28.14 28.55 27.95 28.09 55,106 -0.11(-0.39%)
May 30, 2018 27.87 28.52 27.71 28.20 49,555 +0.46(+1.66%)
May 29, 2018 27.69 27.99 27.32 27.74 41,579 -0.19(-0.67%)
May 25, 2018 27.93 27.93 27.93 0 -0.11(-0.39%)
May 24, 2018 28.25 28.25 27.57 28.04 33,172 -0.22(-0.77%)
May 23, 2018 28.34 28.41 28.14 28.26 37,061 -0.12(-0.44%)
May 22, 2018 28.27 28.66 28.08 28.38 34,428 +0.14(+0.50%)
May 21, 2018 27.95 28.42 27.95 28.24 41,648 +0.31(+1.11%)
May 18, 2018 28.15 28.24 27.25 27.93 37,821 -0.13(-0.46%)
May 17, 2018 27.73 28.14 27.61 28.06 47,894 +0.27(+0.97%)
May 16, 2018 27.46 27.85 27.37 27.79 40,575 +0.33(+1.22%)
May 15, 2018 27.28 27.78 27.25 27.46 41,349 +0.08(+0.28%)
May 14, 2018 27.64 27.91 27.29 27.38 49,772 -0.32(-1.15%)
May 11, 2018 27.55 27.90 27.53 27.70 34,315 +0.21(+0.76%)
May 10, 2018 27.53 27.68 27.43 27.49 58,031 -0.03(-0.11%)
May 09, 2018 27.50 27.73 27.40 27.52 85,831 -0.13(-0.48%)
May 08, 2018 27.49 27.83 27.35 27.65 37,792 +0.16(+0.57%)
May 07, 2018 27.57 27.70 27.24 27.50 29,497 +0.03(+0.11%)
May 04, 2018 27.30 27.74 27.24 27.46 63,865 +0.10(+0.37%)
May 03, 2018 27.69 27.80 27.25 27.36 27,459 -0.57(-2.03%)
May 02, 2018 27.74 28.24 27.45 27.93 39,792 +0.21(+0.76%)
May 01, 2018 27.45 27.88 27.24 27.72 65,918 +0.25(+0.91%)
Apr 30, 2018 28.07 28.07 27.46 27.47 35,736 -0.46(-1.64%)
Apr 27, 2018 28.29 28.29 27.68 27.93 43,143 -0.09(-0.31%)
Apr 26, 2018 28.06 28.25 27.65 28.02 66,229 +0.02(+0.06%)
Apr 25, 2018 28.01 28.32 27.47 28.00 53,050 -0.17(-0.61%)
Apr 24, 2018 27.99 28.29 27.62 28.17 43,541 +0.34(+1.23%)
Apr 23, 2018 27.76 27.87 27.25 27.83 40,199 +0.23(+0.82%)
Apr 20, 2018 27.51 27.98 26.69 27.60 64,493 +0.06(+0.23%)
Apr 19, 2018 27.43 27.72 26.78 27.54 32,118 +0.06(+0.23%)
Apr 18, 2018 27.48 27.84 26.52 27.48 48,712 +0.18(+0.66%)
Apr 17, 2018 27.10 27.90 26.46 27.30 71,029 +0.37(+1.36%)
Apr 16, 2018 26.62 27.14 26.45 26.94 47,048 +0.40(+1.50%)
Apr 13, 2018 27.08 27.08 26.37 26.54 35,302 -0.36(-1.33%)
Apr 12, 2018 26.61 27.09 26.45 26.90 47,197 +0.44(+1.65%)
Apr 11, 2018 26.60 26.77 26.24 26.46 47,348 -0.27(-1.02%)
Apr 10, 2018 26.51 26.83 26.27 26.73 50,153 +0.40(+1.54%)
Apr 09, 2018 26.37 26.93 26.23 26.33 44,225 +0.09(+0.36%)
Apr 06, 2018 26.75 27.10 26.01 26.23 54,981 -0.69(-2.57%)
Apr 05, 2018 26.97 26.97 26.35 26.93 37,787 +0.22(+0.82%)
Apr 04, 2018 26.15 26.81 26.15 26.71 26,856 +0.28(+1.06%)
Apr 03, 2018 26.18 26.46 25.81 26.43 47,016 +0.36(+1.37%)
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.