Mercantile Bank Corp (NQ: MBWM )

45.27 +0.32 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 24.62 25.09 23.69 23.94 80,066 -1.21(-4.81%)
Feb 27, 2020 25.39 26.20 25.03 25.15 57,142 -0.63(-2.46%)
Feb 26, 2020 26.24 26.43 25.77 25.78 45,954 -0.37(-1.40%)
Feb 25, 2020 26.66 26.86 26.04 26.15 53,137 -0.51(-1.91%)
Feb 24, 2020 26.56 26.91 26.48 26.66 65,586 -0.68(-2.50%)
Feb 21, 2020 27.42 27.44 27.02 27.34 35,718 -0.11(-0.39%)
Feb 20, 2020 27.30 27.62 27.17 27.45 33,116 +0.17(+0.61%)
Feb 19, 2020 27.40 27.54 27.28 27.28 24,485 -0.02(-0.06%)
Feb 18, 2020 27.70 27.76 26.93 27.30 49,069 -0.25(-0.91%)
Feb 14, 2020 27.77 27.84 27.45 27.55 26,249 -0.35(-1.26%)
Feb 13, 2020 27.69 27.91 27.56 27.90 36,920 +0.15(+0.54%)
Feb 12, 2020 27.95 28.36 27.63 27.75 29,192 -0.05(-0.18%)
Feb 11, 2020 27.81 27.99 27.64 27.80 42,899 +0.18(+0.66%)
Feb 10, 2020 27.49 27.62 27.41 27.62 22,271 +0.04(+0.15%)
Feb 07, 2020 27.92 28.01 27.46 27.57 36,317 -0.54(-1.93%)
Feb 06, 2020 28.56 28.56 28.06 28.12 37,249 -0.23(-0.82%)
Feb 05, 2020 27.90 28.38 27.88 28.35 53,619 +0.76(+2.75%)
Feb 04, 2020 27.52 28.01 27.52 27.59 58,759 +0.18(+0.67%)
Feb 03, 2020 27.36 27.69 27.32 27.41 57,751 +0.07(+0.24%)
Jan 31, 2020 27.87 27.95 27.24 27.34 56,454 -0.59(-2.12%)
Jan 30, 2020 27.60 28.00 27.47 27.93 89,370 +0.16(+0.57%)
Jan 29, 2020 28.13 28.17 27.72 27.77 38,837 -0.38(-1.36%)
Jan 28, 2020 28.35 28.35 27.97 28.16 31,784 +0.00(+0.00%)
Jan 27, 2020 27.97 28.40 27.97 28.16 34,608 -0.23(-0.79%)
Jan 24, 2020 28.97 28.97 28.26 28.38 47,105 -0.57(-1.96%)
Jan 23, 2020 28.97 29.31 28.50 28.95 60,581 -0.08(-0.29%)
Jan 22, 2020 29.39 29.70 28.98 29.03 54,678 -0.15(-0.51%)
Jan 21, 2020 30.89 30.99 29.13 29.18 56,694 -0.38(-1.30%)
Jan 17, 2020 29.91 29.92 29.42 29.57 45,786 -0.10(-0.34%)
Jan 16, 2020 29.32 29.84 29.26 29.67 27,745 +0.42(+1.43%)
Jan 15, 2020 29.42 29.42 28.90 29.25 38,895 -0.28(-0.93%)
Jan 14, 2020 29.80 29.98 29.43 29.53 37,718 -0.33(-1.12%)
Jan 13, 2020 29.44 30.00 29.44 29.86 55,403 +0.46(+1.56%)
Jan 10, 2020 29.67 29.99 29.21 29.40 30,684 -0.29(-0.98%)
Jan 09, 2020 29.78 30.16 29.49 29.69 29,138 +0.08(+0.25%)
Jan 08, 2020 29.53 29.72 29.46 29.62 30,283 +0.28(+0.97%)
Jan 07, 2020 29.55 29.78 29.21 29.33 26,561 -0.42(-1.40%)
Jan 06, 2020 29.87 29.93 29.21 29.75 27,987 -0.28(-0.92%)
Jan 03, 2020 29.98 30.13 29.63 30.03 31,643 -0.24(-0.80%)
Jan 02, 2020 30.44 30.44 30.03 30.27 33,111 -0.16(-0.52%)
Dec 31, 2019 30.44 30.54 30.14 30.43 31,523 +0.03(+0.11%)
Dec 30, 2019 30.63 30.79 30.29 30.39 23,382 -0.21(-0.68%)
Dec 27, 2019 30.64 30.64 30.35 30.60 29,725 +0.07(+0.22%)
Dec 26, 2019 30.66 30.83 30.41 30.54 27,468 -0.13(-0.44%)
Dec 24, 2019 30.62 30.71 29.34 30.67 12,585 +0.08(+0.25%)
Dec 23, 2019 30.70 30.80 30.34 30.59 37,718 -0.09(-0.30%)
Dec 20, 2019 30.48 31.13 30.46 30.69 79,227 +0.12(+0.38%)
Dec 19, 2019 30.72 30.77 30.35 30.57 40,629 -0.23(-0.73%)
Dec 18, 2019 31.12 31.12 30.65 30.79 46,418 -0.11(-0.35%)
Dec 17, 2019 30.79 31.04 30.64 30.90 44,294 +0.18(+0.60%)
Dec 16, 2019 30.46 30.85 30.29 30.72 57,656 +0.43(+1.43%)
Dec 13, 2019 30.35 30.45 29.77 30.29 39,554 +0.00(+0.00%)
Dec 12, 2019 29.63 30.37 29.63 30.29 43,596 +0.64(+2.17%)
Dec 11, 2019 29.72 29.76 29.48 29.64 26,256 +0.04(+0.14%)
Dec 10, 2019 29.38 29.72 29.23 29.60 38,846 +0.28(+0.97%)
Dec 09, 2019 29.36 29.53 29.24 29.32 21,069 -0.12(-0.40%)
Dec 06, 2019 29.38 29.70 29.28 29.43 48,183 +0.20(+0.68%)
Dec 05, 2019 29.02 29.26 28.99 29.23 24,342 +0.23(+0.81%)
Dec 04, 2019 28.88 29.19 28.80 29.00 39,153 +0.25(+0.86%)
Dec 03, 2019 28.85 28.88 28.43 28.75 43,417 -0.29(-1.00%)
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.