Mercantile Bank Corp (NQ: MBWM )

35.34 -0.38 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.64 23.66 22.70 23.04 68,938 -0.37(-1.57%)
Dec 28, 2018 22.36 24.00 22.36 23.40 74,703 +0.90(+3.98%)
Dec 27, 2018 22.26 22.59 21.75 22.51 51,998 +0.01(+0.04%)
Dec 26, 2018 21.93 22.70 21.52 22.50 91,975 +0.73(+3.33%)
Dec 24, 2018 22.39 22.39 21.68 21.77 28,826 -0.75(-3.33%)
Dec 21, 2018 22.74 22.91 22.26 22.52 108,805 -0.18(-0.79%)
Dec 20, 2018 23.15 23.15 22.45 22.70 87,796 -0.18(-0.78%)
Dec 19, 2018 23.11 23.32 22.71 22.88 122,590 -0.11(-0.46%)
Dec 18, 2018 23.09 23.29 22.86 22.99 57,784 -0.05(-0.21%)
Dec 17, 2018 23.03 24.17 22.76 23.04 100,729 +0.01(+0.04%)
Dec 14, 2018 23.27 23.38 22.79 23.03 42,565 -0.24(-1.05%)
Dec 13, 2018 23.67 23.90 23.22 23.27 95,631 -0.36(-1.52%)
Dec 12, 2018 23.20 24.11 23.09 23.63 50,679 +0.51(+2.22%)
Dec 11, 2018 23.41 23.48 22.91 23.12 45,970 -0.07(-0.28%)
Dec 10, 2018 23.30 23.34 22.70 23.18 35,280 -0.11(-0.46%)
Dec 07, 2018 23.26 23.74 23.10 23.29 70,778 -0.02(-0.07%)
Dec 06, 2018 23.30 23.58 22.86 23.31 59,428 -0.07(-0.31%)
Dec 04, 2018 25.03 25.03 23.26 23.38 78,451 -1.86(-7.37%)
Dec 03, 2018 25.44 26.00 24.85 25.24 56,957 +0.08(+0.31%)
Nov 30, 2018 25.03 25.60 24.82 25.16 66,391 +0.09(+0.38%)
Nov 29, 2018 25.17 25.42 24.42 25.07 16,769 -0.09(-0.38%)
Nov 28, 2018 24.65 25.32 24.53 25.16 35,148 +0.54(+2.21%)
Nov 27, 2018 24.70 24.85 24.52 24.62 21,316 -0.28(-1.11%)
Nov 26, 2018 24.78 25.20 24.70 24.89 124,951 +0.15(+0.61%)
Nov 23, 2018 24.38 25.47 24.38 24.74 13,329 +0.18(+0.74%)
Nov 21, 2018 24.56 24.56 24.56 0 -0.11(-0.45%)
Nov 20, 2018 25.18 25.20 24.60 24.67 52,676 -0.61(-2.40%)
Nov 19, 2018 25.47 26.00 24.57 25.28 18,046 -0.20(-0.77%)
Nov 16, 2018 25.27 25.64 24.60 25.48 27,927 +0.07(+0.28%)
Nov 15, 2018 24.87 25.44 24.51 25.41 24,227 +0.39(+1.57%)
Nov 14, 2018 25.41 25.66 24.60 25.01 48,074 -0.24(-0.94%)
Nov 13, 2018 25.33 25.73 24.50 25.25 48,131 -0.09(-0.34%)
Nov 12, 2018 25.45 25.68 24.86 25.33 25,461 -0.17(-0.68%)
Nov 09, 2018 25.80 25.80 25.21 25.51 27,800 -0.35(-1.34%)
Nov 08, 2018 25.80 26.04 25.47 25.85 31,198 +0.06(+0.21%)
Nov 07, 2018 25.79 25.81 25.28 25.80 21,311 +0.13(+0.49%)
Nov 06, 2018 25.33 25.77 25.03 25.67 12,248 +0.30(+1.18%)
Nov 05, 2018 25.38 25.56 25.11 25.37 26,669 -0.03(-0.12%)
Nov 02, 2018 25.19 25.52 24.98 25.41 23,230 +0.34(+1.35%)
Nov 01, 2018 25.01 25.33 24.96 25.07 30,227 +0.05(+0.19%)
Oct 31, 2018 25.14 25.22 24.93 25.02 56,917 +0.02(+0.09%)
Oct 30, 2018 24.42 25.18 24.42 25.00 18,535 +0.57(+2.32%)
Oct 29, 2018 24.43 24.81 24.39 24.43 44,837 +0.28(+1.14%)
Oct 26, 2018 24.06 24.49 23.95 24.15 49,761 -0.07(-0.29%)
Oct 25, 2018 23.50 24.51 23.50 24.22 53,283 +0.90(+3.85%)
Oct 24, 2018 24.16 24.74 23.32 23.33 57,698 -0.90(-3.71%)
Oct 23, 2018 23.96 24.77 23.96 24.22 68,367 -0.02(-0.10%)
Oct 22, 2018 24.55 25.00 23.97 24.25 16,869 -0.29(-1.19%)
Oct 19, 2018 24.75 25.10 24.50 24.54 36,432 -0.24(-0.99%)
Oct 18, 2018 25.17 25.48 24.48 24.78 54,986 -0.58(-2.27%)
Oct 17, 2018 25.85 25.92 25.00 25.36 50,593 -0.84(-3.19%)
Oct 16, 2018 25.60 27.69 25.22 26.19 60,943 +0.76(+3.01%)
Oct 15, 2018 25.11 25.57 25.04 25.43 43,753 +0.45(+1.80%)
Oct 12, 2018 26.27 26.63 24.63 24.98 51,031 -0.92(-3.56%)
Oct 11, 2018 26.54 26.63 25.87 25.90 35,506 -0.70(-2.64%)
Oct 10, 2018 26.81 27.33 26.59 26.60 65,558 -0.19(-0.71%)
Oct 09, 2018 26.96 27.13 26.79 26.79 46,419 -0.24(-0.87%)
Oct 08, 2018 26.75 27.14 26.65 27.03 26,829 +0.28(+1.03%)
Oct 05, 2018 26.70 27.17 26.59 26.75 29,323 +0.04(+0.15%)
Oct 04, 2018 26.70 26.96 26.56 26.71 42,430 +0.00(+0.00%)
Oct 03, 2018 25.95 26.78 25.92 26.71 82,508 +0.89(+3.45%)
Oct 02, 2018 25.82 26.11 25.73 25.82 15,881 -0.06(-0.24%)
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.