Mercantile Bank Corp (NQ: MBWM )

35.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 27.87 28.36 27.83 27.83 57,951 -0.05(-0.18%)
Jul 30, 2019 27.50 28.02 27.44 27.88 36,680 +0.26(+0.93%)
Jul 29, 2019 27.91 28.01 27.52 27.62 26,547 -0.31(-1.10%)
Jul 26, 2019 27.19 28.06 27.12 27.93 43,339 +0.77(+2.84%)
Jul 25, 2019 27.79 27.79 26.90 27.16 22,367 -0.36(-1.29%)
Jul 24, 2019 26.43 27.68 26.43 27.52 57,835 +1.01(+3.81%)
Jul 23, 2019 26.42 26.51 26.32 26.51 30,382 +0.07(+0.25%)
Jul 22, 2019 26.41 26.45 26.06 26.44 44,353 -0.04(-0.16%)
Jul 19, 2019 26.23 26.78 26.23 26.48 52,635 +0.13(+0.50%)
Jul 18, 2019 26.34 26.51 26.13 26.35 41,684 -0.02(-0.09%)
Jul 17, 2019 26.91 27.08 26.31 26.37 57,343 -0.57(-2.12%)
Jul 16, 2019 28.06 28.25 26.79 26.95 77,322 +0.55(+2.07%)
Jul 15, 2019 26.86 26.86 26.13 26.40 30,966 -0.44(-1.64%)
Jul 12, 2019 26.36 27.00 26.26 26.84 42,615 +0.46(+1.76%)
Jul 11, 2019 26.36 26.47 26.24 26.37 31,804 -0.02(-0.09%)
Jul 10, 2019 26.66 26.66 26.31 26.40 29,526 -0.28(-1.06%)
Jul 09, 2019 26.51 26.68 26.20 26.68 23,832 +0.10(+0.37%)
Jul 08, 2019 26.95 27.10 26.58 26.58 20,806 -0.54(-1.99%)
Jul 05, 2019 26.80 27.12 26.69 27.12 20,643 +0.35(+1.30%)
Jul 03, 2019 26.90 26.96 26.68 26.77 11,951 +0.06(+0.22%)
Jul 02, 2019 27.06 27.19 26.42 26.71 50,937 -0.32(-1.20%)
Jul 01, 2019 26.84 27.15 26.62 27.04 52,995 +0.05(+0.18%)
Jun 28, 2019 26.63 27.08 26.58 26.99 91,750 +0.40(+1.50%)
Jun 27, 2019 26.29 26.63 26.09 26.59 59,548 +0.31(+1.20%)
Jun 26, 2019 26.28 26.51 26.04 26.27 83,452 +0.05(+0.19%)
Jun 25, 2019 26.45 26.59 26.07 26.23 50,267 -0.30(-1.12%)
Jun 24, 2019 26.20 26.72 26.18 26.52 40,752 +0.31(+1.17%)
Jun 21, 2019 26.20 26.57 26.20 26.22 123,259 -0.16(-0.60%)
Jun 20, 2019 26.92 26.94 26.33 26.37 45,918 -0.33(-1.24%)
Jun 19, 2019 26.94 27.08 26.56 26.71 34,840 -0.08(-0.31%)
Jun 18, 2019 26.27 26.95 26.27 26.79 37,073 +0.47(+1.79%)
Jun 17, 2019 26.52 26.58 26.23 26.32 22,403 -0.12(-0.44%)
Jun 14, 2019 26.39 26.61 26.11 26.43 23,058 +0.02(+0.06%)
Jun 13, 2019 26.71 26.76 26.33 26.42 31,157 -0.05(-0.19%)
Jun 12, 2019 26.40 26.67 26.18 26.47 21,604 +0.08(+0.31%)
Jun 11, 2019 25.84 26.55 25.84 26.38 51,543 +0.25(+0.95%)
Jun 10, 2019 26.02 26.57 25.93 26.13 23,532 +0.10(+0.38%)
Jun 07, 2019 25.79 26.22 25.74 26.03 26,317 +0.07(+0.29%)
Jun 06, 2019 26.03 26.06 25.52 25.96 22,189 -0.09(-0.35%)
Jun 05, 2019 26.48 26.52 25.91 26.05 23,922 -0.52(-1.95%)
Jun 04, 2019 26.02 26.66 26.02 26.57 24,040 +0.75(+2.90%)
Jun 03, 2019 25.39 25.85 25.30 25.82 48,666 +0.48(+1.88%)
May 31, 2019 25.24 25.50 25.12 25.34 28,726 -0.29(-1.12%)
May 30, 2019 26.14 26.14 25.31 25.63 22,626 -0.48(-1.83%)
May 29, 2019 25.86 26.23 25.73 26.11 25,942 -0.05(-0.19%)
May 28, 2019 26.23 26.34 26.03 26.16 32,521 -0.25(-0.96%)
May 24, 2019 25.85 26.45 25.82 26.41 25,439 +0.57(+2.19%)
May 23, 2019 26.43 26.65 25.64 25.85 32,914 -0.85(-3.17%)
May 22, 2019 26.86 26.88 26.59 26.69 28,908 -0.18(-0.67%)
May 21, 2019 26.85 27.23 26.74 26.87 67,657 -0.05(-0.18%)
May 20, 2019 26.91 27.29 26.82 26.92 24,944 -0.07(-0.24%)
May 17, 2019 27.12 27.28 26.97 26.99 35,664 -0.37(-1.35%)
May 16, 2019 27.29 27.60 27.20 27.36 38,035 +0.13(+0.48%)
May 15, 2019 27.13 27.26 26.90 27.23 22,555 -0.26(-0.96%)
May 14, 2019 27.86 27.86 27.19 27.49 20,160 +0.35(+1.27%)
May 13, 2019 27.69 27.85 27.08 27.14 24,161 -0.94(-3.36%)
May 10, 2019 28.15 28.15 27.73 28.09 22,153 -0.10(-0.35%)
May 09, 2019 27.52 28.21 27.32 28.19 31,914 +0.62(+2.23%)
May 08, 2019 27.83 27.92 27.55 27.57 16,483 -0.24(-0.86%)
May 07, 2019 28.21 28.38 27.68 27.81 17,658 -0.50(-1.77%)
May 06, 2019 28.05 28.50 28.05 28.31 18,300 -0.06(-0.20%)
May 03, 2019 28.14 28.38 27.93 28.37 47,106 +0.35(+1.26%)
May 02, 2019 27.83 28.08 27.68 28.01 30,645 +0.23(+0.83%)
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.