Mercantile Bank Corp (NQ: MBWM )

34.05 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.17 23.56 22.50 22.94 35,700 -0.65(-2.76%)
May 28, 2020 25.13 25.97 23.50 23.59 42,618 -1.05(-4.26%)
May 27, 2020 23.56 25.03 23.18 24.64 49,961 +2.02(+8.93%)
May 26, 2020 22.31 22.93 22.04 22.62 61,918 +1.44(+6.80%)
May 22, 2020 21.44 21.56 20.90 21.18 27,100 -0.32(-1.49%)
May 21, 2020 21.61 22.08 21.49 21.50 23,228 -0.19(-0.88%)
May 20, 2020 21.00 21.99 20.99 21.69 43,883 +1.30(+6.38%)
May 19, 2020 21.69 21.69 20.34 20.39 41,586 -1.56(-7.11%)
May 18, 2020 20.67 22.07 20.67 21.95 60,576 +2.19(+11.08%)
May 15, 2020 19.87 20.16 19.50 19.76 52,300 -0.23(-1.15%)
May 14, 2020 19.20 20.22 19.14 19.99 58,150 +0.31(+1.58%)
May 13, 2020 20.23 20.23 19.05 19.68 62,271 -0.88(-4.28%)
May 12, 2020 21.73 21.80 20.50 20.56 65,570 -0.74(-3.47%)
May 11, 2020 22.12 22.14 21.26 21.30 67,156 -1.30(-5.75%)
May 08, 2020 21.62 22.78 21.62 22.60 59,800 +1.50(+7.11%)
May 07, 2020 21.36 21.62 20.80 21.10 82,950 +0.11(+0.52%)
May 06, 2020 21.57 22.64 20.74 20.99 70,753 -0.47(-2.19%)
May 05, 2020 22.98 24.91 21.39 21.46 48,544 -0.97(-4.32%)
May 04, 2020 22.32 22.74 21.78 22.43 28,090 -0.31(-1.36%)
May 01, 2020 22.98 23.60 22.00 22.74 59,200 -0.86(-3.64%)
Apr 30, 2020 24.53 25.38 23.15 23.60 48,345 -1.58(-6.27%)
Apr 29, 2020 24.52 26.08 24.04 25.18 82,101 +1.62(+6.88%)
Apr 28, 2020 23.46 23.97 23.29 23.56 38,945 +0.47(+2.04%)
Apr 27, 2020 22.20 23.32 21.83 23.09 54,460 +1.22(+5.58%)
Apr 24, 2020 21.74 21.93 20.82 21.87 54,000 +0.02(+0.09%)
Apr 23, 2020 21.39 22.15 21.39 21.85 47,853 +0.52(+2.44%)
Apr 22, 2020 22.10 22.24 21.20 21.33 47,827 -0.14(-0.65%)
Apr 21, 2020 21.99 22.37 20.47 21.47 53,611 -0.48(-2.19%)
Apr 20, 2020 21.68 22.20 20.99 21.95 43,668 +0.27(+1.25%)
Apr 17, 2020 20.70 21.83 20.51 21.68 59,400 +1.63(+8.13%)
Apr 16, 2020 20.50 20.62 19.12 20.05 87,207 -0.51(-2.48%)
Apr 15, 2020 21.00 21.92 20.51 20.56 45,866 -1.51(-6.84%)
Apr 14, 2020 23.21 23.36 21.77 22.07 52,345 -0.63(-2.78%)
Apr 13, 2020 23.22 23.57 22.13 22.70 53,008 -0.79(-3.36%)
Apr 09, 2020 21.92 23.52 21.92 23.49 88,900 +1.97(+9.15%)
Apr 08, 2020 21.58 21.85 20.74 21.52 60,392 +0.26(+1.22%)
Apr 07, 2020 21.59 22.53 20.56 21.26 75,343 +0.25(+1.19%)
Apr 06, 2020 19.95 21.08 19.85 21.01 80,305 +1.90(+9.94%)
Apr 03, 2020 20.04 20.04 18.64 19.11 54,700 -1.04(-5.16%)
Apr 02, 2020 19.16 20.60 19.16 20.15 44,411 +0.82(+4.24%)
Apr 01, 2020 20.12 20.24 19.13 19.33 78,367 -1.84(-8.69%)
Mar 31, 2020 20.07 21.17 19.71 21.17 88,995 +0.95(+4.70%)
Mar 30, 2020 20.43 20.50 19.50 20.22 86,663 -0.04(-0.20%)
Mar 27, 2020 20.76 21.50 20.17 20.26 88,100 -1.61(-7.36%)
Mar 26, 2020 21.26 22.15 20.93 21.87 79,296 +0.73(+3.45%)
Mar 25, 2020 21.53 21.99 20.55 21.14 69,504 -0.01(-0.05%)
Mar 24, 2020 20.38 21.84 20.08 21.15 62,531 +1.59(+8.13%)
Mar 23, 2020 21.65 21.65 18.89 19.56 77,747 -1.51(-7.17%)
Mar 20, 2020 23.52 23.88 21.00 21.07 97,100 -2.56(-10.83%)
Mar 19, 2020 22.21 24.30 21.75 23.63 81,223 +1.25(+5.59%)
Mar 18, 2020 25.16 25.86 22.07 22.38 95,202 -3.04(-11.96%)
Mar 17, 2020 22.12 25.62 21.54 25.42 90,767 +3.66(+16.82%)
Mar 16, 2020 21.16 23.37 21.16 21.76 86,960 -2.14(-8.95%)
Mar 13, 2020 23.06 24.21 22.36 23.90 88,400 +2.04(+9.33%)
Mar 12, 2020 22.22 23.33 20.56 21.86 90,694 -1.81(-7.65%)
Mar 11, 2020 24.15 24.38 23.50 23.67 70,713 -1.08(-4.36%)
Mar 10, 2020 24.80 25.30 23.03 24.75 63,956 +0.67(+2.78%)
Mar 09, 2020 25.63 26.73 23.54 24.08 81,642 -3.50(-12.69%)
Mar 06, 2020 26.67 28.39 26.67 27.58 71,600 -0.22(-0.79%)
Mar 05, 2020 28.46 28.69 27.42 27.80 56,861 -1.66(-5.63%)
Mar 04, 2020 29.40 29.50 28.47 29.46 48,479 +0.30(+1.03%)
Mar 03, 2020 30.11 30.63 28.82 29.16 43,535 -1.02(-3.38%)
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.