Mercantile Bank Corp (NQ: MBWM )

34.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 29.93 30.01 29.25 29.36 52,573 -0.64(-2.12%)
Jan 30, 2020 29.64 30.07 29.50 29.99 83,227 +0.17(+0.57%)
Jan 29, 2020 30.21 30.25 29.77 29.82 36,167 -0.41(-1.36%)
Jan 28, 2020 30.44 30.44 30.03 30.24 29,599 +0.00(+0.00%)
Jan 27, 2020 30.03 30.50 30.03 30.24 32,229 -0.24(-0.79%)
Jan 24, 2020 31.11 31.11 30.34 30.48 43,867 -0.61(-1.96%)
Jan 23, 2020 31.11 31.48 30.60 31.09 56,417 -0.09(-0.29%)
Jan 22, 2020 31.56 31.89 31.11 31.18 50,919 -0.16(-0.51%)
Jan 21, 2020 33.17 33.28 31.28 31.34 52,797 -0.41(-1.30%)
Jan 17, 2020 32.12 32.13 31.59 31.75 42,639 -0.11(-0.34%)
Jan 16, 2020 31.48 32.05 31.42 31.86 25,838 +0.45(+1.43%)
Jan 15, 2020 31.59 31.59 31.03 31.41 36,222 -0.30(-0.93%)
Jan 14, 2020 32.00 32.19 31.60 31.71 35,126 -0.36(-1.12%)
Jan 13, 2020 31.62 32.22 31.62 32.06 51,595 +0.49(+1.56%)
Jan 10, 2020 31.86 32.21 31.36 31.57 28,575 -0.31(-0.98%)
Jan 09, 2020 31.97 32.39 31.67 31.88 27,135 +0.08(+0.25%)
Jan 08, 2020 31.71 31.91 31.63 31.80 28,202 +0.30(+0.97%)
Jan 07, 2020 31.73 31.97 31.36 31.50 24,735 -0.45(-1.40%)
Jan 06, 2020 32.07 32.14 31.37 31.95 26,063 -0.30(-0.92%)
Jan 03, 2020 32.20 32.35 31.81 32.24 29,468 -0.26(-0.80%)
Jan 02, 2020 32.69 32.69 32.25 32.50 30,835 -0.17(-0.52%)
Dec 31, 2019 32.68 32.80 32.37 32.67 29,356 +0.04(+0.11%)
Dec 30, 2019 32.89 33.06 32.52 32.64 21,775 -0.22(-0.68%)
Dec 27, 2019 32.90 32.90 32.59 32.86 27,682 +0.07(+0.22%)
Dec 26, 2019 32.92 33.10 32.65 32.79 25,580 -0.14(-0.44%)
Dec 24, 2019 32.88 32.98 31.50 32.93 11,720 +0.08(+0.25%)
Dec 23, 2019 32.97 33.07 32.58 32.85 35,126 -0.10(-0.30%)
Dec 20, 2019 32.73 33.43 32.71 32.95 73,782 +0.13(+0.38%)
Dec 19, 2019 32.99 33.04 32.59 32.83 37,836 -0.24(-0.73%)
Dec 18, 2019 33.42 33.42 32.91 33.07 43,227 -0.12(-0.35%)
Dec 17, 2019 33.07 33.34 32.90 33.18 41,249 +0.20(+0.60%)
Dec 16, 2019 32.71 33.13 32.52 32.99 53,693 +0.47(+1.43%)
Dec 13, 2019 32.59 32.70 31.96 32.52 36,835 +0.00(+0.00%)
Dec 12, 2019 31.82 32.61 31.82 32.52 40,600 +0.69(+2.17%)
Dec 11, 2019 31.91 31.96 31.65 31.83 24,451 +0.04(+0.14%)
Dec 10, 2019 31.54 31.91 31.39 31.79 36,176 +0.30(+0.97%)
Dec 09, 2019 31.53 31.71 31.40 31.48 19,620 -0.13(-0.40%)
Dec 06, 2019 31.54 31.90 31.45 31.61 44,872 +0.22(+0.69%)
Dec 05, 2019 31.16 31.42 31.13 31.39 22,669 +0.25(+0.81%)
Dec 04, 2019 31.02 31.34 30.93 31.14 36,462 +0.27(+0.86%)
Dec 03, 2019 30.98 31.01 30.53 30.87 40,433 -0.31(-1.00%)
Dec 02, 2019 31.46 31.66 31.14 31.19 29,756 -0.15(-0.48%)
Nov 29, 2019 31.55 31.56 31.31 31.34 10,911 -0.21(-0.68%)
Nov 27, 2019 31.66 31.83 31.42 31.55 29,697 +0.08(+0.25%)
Nov 26, 2019 31.72 32.01 31.42 31.47 36,722 -0.31(-0.98%)
Nov 25, 2019 31.36 31.93 31.36 31.78 41,925 +0.49(+1.56%)
Nov 22, 2019 31.36 31.52 31.23 31.29 46,233 -0.08(-0.26%)
Nov 21, 2019 31.72 31.76 31.03 31.37 50,598 -0.21(-0.68%)
Nov 20, 2019 31.22 31.66 30.97 31.59 93,923 +0.28(+0.91%)
Nov 19, 2019 31.35 31.55 30.99 31.30 70,905 +0.19(+0.60%)
Nov 18, 2019 31.56 31.74 31.11 31.11 80,527 -0.49(-1.55%)
Nov 15, 2019 31.84 31.98 31.47 31.60 32,059 -0.01(-0.03%)
Nov 14, 2019 32.05 32.05 31.38 31.61 41,902 +0.02(+0.06%)
Nov 13, 2019 31.82 31.82 31.46 31.59 38,850 -0.44(-1.39%)
Nov 12, 2019 32.62 32.62 31.90 32.04 40,097 -0.08(-0.25%)
Nov 11, 2019 32.15 32.29 31.96 32.12 31,810 -0.17(-0.52%)
Nov 08, 2019 32.20 32.53 32.05 32.29 30,709 +0.12(+0.39%)
Nov 07, 2019 32.35 32.43 32.03 32.16 41,155 +0.17(+0.53%)
Nov 06, 2019 32.00 32.15 31.59 31.99 46,164 -0.06(-0.19%)
Nov 05, 2019 32.14 32.36 31.89 32.06 59,838 +0.13(+0.42%)
Nov 04, 2019 31.83 32.19 31.66 31.92 41,661 +0.28(+0.90%)
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.