Mercantile Bank Corp (NQ: MBWM )

34.55 +0.23 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 25.47 25.47 25.47 21,346 +0.27(+1.08%)
Dec 30, 2020 25.03 25.38 25.02 25.20 21,346 +0.15(+0.60%)
Dec 29, 2020 25.76 25.76 24.84 25.05 37,756 -0.54(-2.12%)
Dec 28, 2020 25.76 26.03 25.55 25.59 35,150 +0.06(+0.22%)
Dec 24, 2020 26.30 26.30 25.26 25.54 14,933 -0.29(-1.13%)
Dec 23, 2020 24.87 25.88 24.87 25.83 53,190 +1.01(+4.08%)
Dec 22, 2020 24.83 25.07 24.68 24.82 58,260 +0.06(+0.23%)
Dec 21, 2020 24.66 25.29 24.52 24.76 82,934 -0.02(-0.08%)
Dec 18, 2020 25.39 25.63 24.70 24.78 231,144 -0.47(-1.86%)
Dec 17, 2020 24.77 25.26 24.63 25.25 43,448 +0.38(+1.51%)
Dec 16, 2020 25.32 25.42 24.81 24.87 46,607 -0.13(-0.53%)
Dec 15, 2020 24.79 25.38 24.59 25.00 68,217 +0.43(+1.76%)
Dec 14, 2020 24.83 24.98 24.52 24.57 43,474 +0.13(+0.54%)
Dec 11, 2020 24.33 24.91 24.33 24.44 24,533 -0.10(-0.42%)
Dec 10, 2020 24.28 24.82 23.89 24.54 41,055 +0.37(+1.51%)
Dec 09, 2020 23.91 24.33 23.85 24.18 53,168 +0.27(+1.14%)
Dec 08, 2020 24.01 24.33 23.76 23.91 49,668 -0.17(-0.70%)
Dec 07, 2020 23.70 24.27 23.50 24.08 34,429 +0.00(+0.00%)
Dec 04, 2020 23.81 24.20 23.50 24.08 69,119 +0.54(+2.31%)
Dec 03, 2020 23.78 23.82 23.24 23.53 32,225 -0.04(-0.16%)
Dec 02, 2020 22.72 23.78 22.72 23.57 53,111 +0.63(+2.75%)
Dec 01, 2020 23.39 23.73 22.41 22.94 80,382 -0.08(-0.36%)
Nov 30, 2020 23.44 24.27 23.02 23.02 61,903 -0.67(-2.82%)
Nov 27, 2020 23.88 24.20 23.31 23.69 29,228 -0.36(-1.50%)
Nov 25, 2020 23.64 24.08 23.20 24.05 67,516 +0.28(+1.17%)
Nov 24, 2020 22.79 23.79 22.66 23.77 53,192 +1.46(+6.57%)
Nov 23, 2020 22.60 22.62 22.14 22.31 76,549 -0.09(-0.41%)
Nov 20, 2020 21.76 22.54 21.70 22.40 42,710 +0.28(+1.26%)
Nov 19, 2020 21.57 22.22 21.32 22.12 50,918 +0.36(+1.66%)
Nov 18, 2020 22.49 22.86 21.34 21.76 74,510 -0.72(-3.22%)
Nov 17, 2020 22.72 22.72 21.90 22.48 66,224 -0.40(-1.74%)
Nov 16, 2020 23.07 23.58 22.74 22.88 64,171 +0.55(+2.45%)
Nov 13, 2020 22.49 22.77 21.96 22.34 29,120 +0.19(+0.88%)
Nov 12, 2020 22.49 22.58 21.85 22.14 21,830 -0.75(-3.28%)
Nov 11, 2020 23.87 23.87 22.60 22.89 27,341 -0.96(-4.04%)
Nov 10, 2020 23.44 24.11 22.73 23.86 36,767 +0.64(+2.76%)
Nov 09, 2020 20.63 23.82 20.63 23.22 79,245 +3.40(+17.17%)
Nov 06, 2020 20.56 20.56 19.76 19.81 21,786 -0.78(-3.78%)
Nov 05, 2020 19.87 20.82 19.87 20.59 32,060 +0.70(+3.54%)
Nov 04, 2020 20.61 20.61 19.89 19.89 32,788 -1.25(-5.92%)
Nov 03, 2020 20.96 21.33 20.64 21.14 44,718 +0.65(+3.17%)
Nov 02, 2020 20.65 20.65 20.19 20.49 26,187 +0.22(+1.10%)
Oct 30, 2020 19.95 20.56 19.95 20.27 53,603 -0.05(-0.23%)
Oct 29, 2020 20.08 20.42 19.88 20.31 39,238 +0.01(+0.05%)
Oct 28, 2020 20.19 20.63 20.11 20.31 52,861 -0.32(-1.57%)
Oct 27, 2020 21.84 21.98 20.55 20.63 30,073 -1.18(-5.40%)
Oct 26, 2020 22.07 22.37 21.60 21.81 68,767 -0.54(-2.41%)
Oct 23, 2020 21.84 22.44 21.76 22.35 70,751 +0.65(+2.99%)
Oct 22, 2020 20.73 21.87 20.73 21.70 53,647 +1.08(+5.26%)
Oct 21, 2020 20.45 20.78 20.31 20.61 50,238 +0.28(+1.37%)
Oct 20, 2020 20.76 21.15 20.18 20.33 38,226 +0.64(+3.25%)
Oct 19, 2020 19.86 20.05 19.64 19.69 32,908 +0.05(+0.24%)
Oct 16, 2020 19.18 19.74 19.07 19.65 31,601 +0.42(+2.17%)
Oct 15, 2020 18.45 19.23 18.45 19.23 25,034 +0.45(+2.42%)
Oct 14, 2020 19.10 19.12 18.78 18.78 27,557 -0.30(-1.56%)
Oct 13, 2020 18.95 19.50 18.95 19.07 27,998 -0.69(-3.47%)
Oct 12, 2020 19.43 19.80 19.39 19.76 27,901 +0.38(+1.96%)
Oct 09, 2020 19.74 19.76 19.26 19.38 23,404 -0.18(-0.90%)
Oct 08, 2020 19.36 19.71 19.13 19.55 24,107 +0.32(+1.64%)
Oct 07, 2020 19.04 19.33 18.91 19.24 36,122 +0.42(+2.22%)
Oct 06, 2020 18.90 19.52 18.15 18.82 62,605 +0.24(+1.30%)
Oct 05, 2020 18.62 18.73 18.35 18.58 67,015 +0.41(+2.24%)
Oct 02, 2020 16.92 18.40 16.92 18.17 37,101 +0.94(+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.