Mercantile Bank Corp (NQ: MBWM )

35.00 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 29.24 29.35 28.86 28.94 69,768 -0.26(-0.88%)
Jan 30, 2018 29.03 29.38 29.03 29.19 31,280 -0.17(-0.57%)
Jan 29, 2018 29.52 29.74 29.31 29.36 13,399 -0.23(-0.78%)
Jan 26, 2018 29.75 29.75 29.39 29.59 16,454 -0.09(-0.31%)
Jan 25, 2018 29.82 29.82 29.45 29.68 41,602 +0.04(+0.14%)
Jan 24, 2018 29.90 29.94 29.58 29.64 42,172 -0.26(-0.86%)
Jan 23, 2018 29.86 30.18 29.71 29.90 47,948 -0.01(-0.03%)
Jan 22, 2018 30.08 30.16 29.86 29.91 61,698 -0.35(-1.15%)
Jan 19, 2018 29.84 30.27 29.84 30.26 47,551 +0.34(+1.14%)
Jan 18, 2018 30.16 30.40 29.86 29.92 32,632 -0.31(-1.02%)
Jan 17, 2018 30.07 30.36 29.63 30.22 57,863 +0.23(+0.77%)
Jan 16, 2018 30.69 30.69 29.02 29.99 105,918 -1.07(-3.44%)
Jan 12, 2018 31.06 31.06 31.06 0 +0.67(+2.21%)
Jan 11, 2018 30.08 30.49 29.51 30.39 72,757 +0.50(+1.66%)
Jan 10, 2018 29.40 29.40 29.19 29.89 60,997 +0.51(+1.75%)
Jan 09, 2018 29.58 29.69 29.29 29.38 21,008 -0.13(-0.45%)
Jan 08, 2018 29.05 29.63 28.70 29.51 47,471 +0.40(+1.37%)
Jan 05, 2018 29.40 29.40 28.81 29.11 52,934 -0.13(-0.45%)
Jan 04, 2018 29.14 29.87 29.10 29.24 37,407 +0.20(+0.69%)
Jan 03, 2018 29.23 29.28 28.52 29.05 42,085 -0.22(-0.76%)
Jan 02, 2018 29.47 30.65 28.95 29.27 42,843 -0.07(-0.23%)
Dec 29, 2017 29.34 29.34 29.34 0 -0.66(-2.21%)
Dec 28, 2017 29.94 30.08 29.76 30.00 24,860 +0.28(+0.95%)
Dec 27, 2017 30.01 30.06 29.68 29.72 18,267 -0.27(-0.89%)
Dec 26, 2017 30.77 29.89 29.98 24,061 -0.36(-1.20%)
Dec 22, 2017 31.08 31.08 30.27 30.35 26,982 -0.62(-2.01%)
Dec 21, 2017 30.69 31.15 30.35 30.97 78,801 +0.52(+1.72%)
Dec 20, 2017 30.69 30.69 30.15 30.45 45,347 -0.05(-0.16%)
Dec 19, 2017 30.90 30.90 30.29 30.50 34,788 -0.36(-1.16%)
Dec 18, 2017 30.57 30.96 30.41 30.85 48,383 +0.48(+1.58%)
Dec 15, 2017 28.94 30.46 28.69 30.37 138,430 +1.43(+4.93%)
Dec 14, 2017 29.11 29.68 28.73 28.95 40,838 -0.12(-0.43%)
Dec 13, 2017 28.95 29.57 28.91 29.07 98,442 +0.18(+0.63%)
Dec 12, 2017 28.78 29.19 28.71 28.89 64,788 +0.03(+0.12%)
Dec 11, 2017 29.21 29.57 28.78 28.85 35,025 -0.38(-1.30%)
Dec 08, 2017 29.62 29.62 29.16 29.24 16,682 -0.54(-1.81%)
Dec 07, 2017 29.87 30.20 29.50 29.78 35,341 -0.14(-0.47%)
Dec 06, 2017 29.92 30.53 29.87 29.92 24,053 -0.15(-0.49%)
Dec 05, 2017 30.83 30.87 30.06 30.06 21,661 -0.68(-2.20%)
Dec 04, 2017 30.79 31.35 30.18 30.74 35,399 +0.45(+1.47%)
Dec 01, 2017 30.80 30.80 29.57 30.30 49,170 -0.32(-1.05%)
Nov 30, 2017 31.42 31.42 30.53 30.62 44,143 -0.56(-1.80%)
Nov 29, 2017 30.53 31.34 29.79 31.18 50,098 +0.70(+2.30%)
Nov 28, 2017 29.70 30.55 29.50 30.48 40,957 +0.93(+3.16%)
Nov 27, 2017 29.40 29.95 29.40 29.54 31,791 +0.05(+0.17%)
Nov 24, 2017 29.91 29.91 29.13 29.50 10,738 -0.27(-0.91%)
Nov 22, 2017 29.89 30.20 29.63 29.77 35,895 -0.08(-0.28%)
Nov 21, 2017 29.48 29.94 29.48 29.85 29,831 +0.24(+0.81%)
Nov 20, 2017 28.75 29.64 28.75 29.61 44,156 +0.58(+1.99%)
Nov 17, 2017 28.61 29.12 28.38 29.03 32,608 +0.10(+0.34%)
Nov 16, 2017 28.92 29.52 28.41 28.93 43,025 -0.14(-0.48%)
Nov 15, 2017 28.60 29.26 28.40 29.07 32,873 +0.12(+0.43%)
Nov 14, 2017 28.39 29.08 28.39 28.95 18,877 +0.20(+0.69%)
Nov 13, 2017 28.20 28.92 28.08 28.75 17,583 +0.16(+0.55%)
Nov 10, 2017 28.46 28.99 28.37 28.60 49,408 +0.20(+0.70%)
Nov 09, 2017 28.18 28.63 27.90 28.40 26,700 -0.09(-0.32%)
Nov 08, 2017 28.51 28.62 28.10 28.49 29,524 -0.21(-0.72%)
Nov 07, 2017 29.53 29.70 28.47 28.70 39,500 -0.96(-3.23%)
Nov 06, 2017 29.65 29.77 29.40 29.65 15,270 +0.01(+0.03%)
Nov 03, 2017 29.82 29.83 29.59 29.64 25,843 -0.18(-0.61%)
Nov 02, 2017 29.36 30.02 29.36 29.83 59,562 +0.22(+0.75%)
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.