Mercantile Bank Corp (NQ: MBWM )

35.57 USD -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 21.52 22.18 21.51 21.86 49,700 -0.05(-0.23%)
Oct 29, 2020 21.66 22.02 21.44 21.91 36,381 +0.01(+0.05%)
Oct 28, 2020 21.78 22.25 21.69 21.90 49,012 -0.35(-1.57%)
Oct 27, 2020 23.55 23.70 22.16 22.25 27,884 -1.27(-5.40%)
Oct 26, 2020 23.80 24.13 23.30 23.52 63,760 -0.58(-2.41%)
Oct 23, 2020 23.55 24.20 23.47 24.10 65,600 +0.70(+2.99%)
Oct 22, 2020 22.36 23.59 22.36 23.40 49,741 +1.17(+5.26%)
Oct 21, 2020 22.06 22.41 21.90 22.23 46,580 +0.30(+1.37%)
Oct 20, 2020 22.39 22.81 21.76 21.93 35,443 +0.69(+3.25%)
Oct 19, 2020 21.42 21.63 21.18 21.24 30,512 +0.05(+0.24%)
Oct 16, 2020 20.69 21.29 20.57 21.19 29,300 +0.45(+2.17%)
Oct 15, 2020 19.90 20.74 19.90 20.74 23,212 +0.49(+2.42%)
Oct 14, 2020 20.60 20.62 20.25 20.25 25,551 -0.32(-1.56%)
Oct 13, 2020 20.43 21.04 20.43 20.57 25,960 -0.74(-3.47%)
Oct 12, 2020 20.96 21.36 20.91 21.31 25,870 +0.41(+1.96%)
Oct 09, 2020 21.29 21.31 20.77 20.90 21,700 -0.19(-0.90%)
Oct 08, 2020 20.88 21.26 20.63 21.09 22,352 +0.34(+1.64%)
Oct 07, 2020 20.54 20.85 20.40 20.75 33,492 +0.45(+2.22%)
Oct 06, 2020 20.38 21.05 19.57 20.30 58,047 +0.26(+1.30%)
Oct 05, 2020 20.08 20.20 19.79 20.04 62,136 +0.44(+2.24%)
Oct 02, 2020 18.25 19.85 18.25 19.60 34,400 +1.01(+5.43%)
Oct 01, 2020 18.10 18.79 17.85 18.59 47,728 +0.57(+3.16%)
Sep 30, 2020 17.90 18.43 17.83 18.02 29,530 +0.22(+1.24%)
Sep 29, 2020 18.03 18.15 17.56 17.80 26,987 -0.42(-2.31%)
Sep 28, 2020 17.75 18.69 17.65 18.22 29,802 +0.58(+3.29%)
Sep 25, 2020 17.17 17.74 17.17 17.64 24,100 +0.23(+1.32%)
Sep 24, 2020 17.22 18.25 17.22 17.41 35,428 +0.29(+1.69%)
Sep 23, 2020 18.00 18.36 17.09 17.12 39,404 -0.84(-4.68%)
Sep 22, 2020 18.37 18.53 17.67 17.96 41,364 -0.35(-1.91%)
Sep 21, 2020 19.23 19.90 18.07 18.31 75,855 -1.38(-7.01%)
Sep 18, 2020 20.26 20.26 19.39 19.69 131,600 -0.28(-1.40%)
Sep 17, 2020 19.80 20.21 19.55 19.97 28,397 -0.05(-0.25%)
Sep 16, 2020 19.78 20.95 19.47 20.02 43,021 +0.58(+2.98%)
Sep 15, 2020 20.11 20.16 19.43 19.44 29,568 -0.66(-3.28%)
Sep 14, 2020 20.00 20.44 19.80 20.10 30,977 +0.31(+1.57%)
Sep 11, 2020 20.17 20.23 19.68 19.79 38,200 -0.41(-2.03%)
Sep 10, 2020 20.78 20.78 20.16 20.20 25,467 -0.25(-1.22%)
Sep 09, 2020 21.00 21.31 20.42 20.45 44,984 -0.48(-2.29%)
Sep 08, 2020 21.55 21.55 20.70 20.93 39,035 -0.79(-3.64%)
Sep 04, 2020 21.87 22.07 21.31 21.72 34,200 +0.26(+1.21%)
Sep 03, 2020 21.70 22.30 21.30 21.46 40,254 -0.43(-1.96%)
Sep 02, 2020 21.47 21.93 21.40 21.89 31,476 +0.13(+0.60%)
Sep 01, 2020 21.78 22.20 21.58 21.76 29,137 -0.08(-0.37%)
Aug 31, 2020 22.52 22.52 21.84 21.84 44,877 -0.72(-3.19%)
Aug 28, 2020 22.22 22.59 22.11 22.56 57,600 +0.72(+3.30%)
Aug 27, 2020 21.58 22.13 21.58 21.84 41,044 +0.42(+1.96%)
Aug 26, 2020 21.96 21.96 21.42 21.42 39,012 -0.43(-1.97%)
Aug 25, 2020 22.19 22.44 21.57 21.85 48,650 -0.08(-0.36%)
Aug 24, 2020 21.41 21.93 21.29 21.93 36,972 +0.87(+4.13%)
Aug 21, 2020 21.28 21.30 20.66 21.06 102,200 -0.13(-0.61%)
Aug 20, 2020 21.04 22.33 21.00 21.19 64,034 -0.24(-1.12%)
Aug 19, 2020 21.31 21.84 21.13 21.43 20,527 +0.05(+0.23%)
Aug 18, 2020 22.47 22.47 21.33 21.38 26,486 -1.00(-4.47%)
Aug 17, 2020 22.38 22.58 22.17 22.38 17,871 -0.22(-0.97%)
Aug 14, 2020 22.25 22.83 21.89 22.60 16,900 +0.12(+0.53%)
Aug 13, 2020 22.77 22.97 22.37 22.48 21,486 -0.56(-2.43%)
Aug 12, 2020 23.79 24.29 22.60 23.04 23,024 -0.27(-1.16%)
Aug 11, 2020 23.28 23.86 23.18 23.31 27,096 +0.46(+2.01%)
Aug 10, 2020 22.67 23.35 22.35 22.85 29,770 +0.18(+0.79%)
Aug 07, 2020 21.24 22.67 21.12 22.67 27,600 +1.29(+6.03%)
Aug 06, 2020 21.59 21.67 21.26 21.38 20,669 -0.06(-0.28%)
Aug 05, 2020 21.13 21.45 20.96 21.44 29,771 +0.38(+1.80%)
Aug 04, 2020 21.01 21.39 20.85 21.06 26,740 -0.11(-0.52%)
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.