Mercantile Bank Corp (NQ: MBWM )

35.18 USD -0.39 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 27.17 27.17 27.17 20,013 +0.29(+1.08%)
Dec 30, 2020 26.70 27.07 26.69 26.88 20,013 +0.16(+0.60%)
Dec 29, 2020 27.48 27.48 26.50 26.72 35,397 -0.58(-2.12%)
Dec 28, 2020 27.48 27.76 27.25 27.30 32,954 +0.06(+0.22%)
Dec 24, 2020 28.05 28.05 26.94 27.24 14,000 -0.31(-1.13%)
Dec 23, 2020 26.53 27.61 26.53 27.55 49,867 +1.08(+4.08%)
Dec 22, 2020 26.49 26.74 26.33 26.47 54,620 +0.06(+0.23%)
Dec 21, 2020 26.30 26.98 26.15 26.41 77,752 -0.02(-0.08%)
Dec 18, 2020 27.08 27.34 26.35 26.43 216,700 -0.50(-1.86%)
Dec 17, 2020 26.42 26.94 26.27 26.93 40,733 +0.40(+1.51%)
Dec 16, 2020 27.01 27.11 26.46 26.53 43,695 -0.14(-0.52%)
Dec 15, 2020 26.44 27.07 26.23 26.67 63,955 +0.46(+1.76%)
Dec 14, 2020 26.49 26.64 26.15 26.21 40,758 +0.14(+0.54%)
Dec 11, 2020 25.95 26.57 25.95 26.07 23,000 -0.11(-0.42%)
Dec 10, 2020 25.90 26.47 25.48 26.18 38,490 +0.39(+1.51%)
Dec 09, 2020 25.50 25.95 25.44 25.79 49,846 +0.29(+1.14%)
Dec 08, 2020 25.61 25.95 25.34 25.50 46,565 -0.18(-0.70%)
Dec 07, 2020 25.28 25.89 25.07 25.68 32,278 +0.00(+0.00%)
Dec 04, 2020 25.40 25.81 25.07 25.68 64,800 +0.58(+2.31%)
Dec 03, 2020 25.37 25.41 24.79 25.10 30,212 -0.32(-1.26%)
Dec 02, 2020 24.50 25.65 24.50 25.42 49,244 +0.68(+2.75%)
Dec 01, 2020 25.23 25.59 24.17 24.74 74,529 -0.09(-0.36%)
Nov 30, 2020 25.28 26.18 24.83 24.83 57,396 -0.72(-2.82%)
Nov 27, 2020 25.75 26.10 25.14 25.55 27,100 -0.39(-1.50%)
Nov 25, 2020 25.50 25.97 25.02 25.94 62,600 +0.30(+1.17%)
Nov 24, 2020 24.58 25.66 24.44 25.64 49,319 +1.58(+6.57%)
Nov 23, 2020 24.37 24.40 23.88 24.06 70,975 -0.10(-0.41%)
Nov 20, 2020 23.47 24.31 23.40 24.16 39,600 +0.30(+1.26%)
Nov 19, 2020 23.26 23.97 22.99 23.86 47,211 +0.39(+1.66%)
Nov 18, 2020 24.26 24.65 23.02 23.47 69,085 -0.78(-3.22%)
Nov 17, 2020 24.50 24.50 23.62 24.25 61,402 -0.43(-1.74%)
Nov 16, 2020 24.88 25.43 24.53 24.68 59,499 +0.59(+2.45%)
Nov 13, 2020 24.26 24.55 23.68 24.09 27,000 +0.21(+0.88%)
Nov 12, 2020 24.26 24.36 23.57 23.88 20,241 -0.81(-3.28%)
Nov 11, 2020 25.74 25.74 24.37 24.69 25,351 -1.04(-4.04%)
Nov 10, 2020 25.28 26.00 24.51 25.73 34,090 +0.69(+2.76%)
Nov 09, 2020 22.25 25.69 22.25 25.04 73,475 +3.67(+17.17%)
Nov 06, 2020 22.18 22.18 21.31 21.37 20,200 -0.84(-3.78%)
Nov 05, 2020 21.43 22.46 21.43 22.21 29,726 +0.76(+3.54%)
Nov 04, 2020 22.23 22.23 21.45 21.45 30,401 -1.35(-5.92%)
Nov 03, 2020 22.61 23.01 22.26 22.80 41,462 +0.70(+3.17%)
Nov 02, 2020 22.27 22.27 21.78 22.10 24,281 +0.24(+1.10%)
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%)
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.