Mercantile Bank Corp (NQ: MBWM )

30.45 USD +0.94 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 17.90 18.43 17.83 18.02 29,530 +0.22(+1.24%)
Sep 29, 2020 18.03 18.15 17.56 17.80 26,987 -0.42(-2.31%)
Sep 28, 2020 17.75 18.69 17.65 18.22 29,802 +0.58(+3.29%)
Sep 25, 2020 17.17 17.74 17.17 17.64 24,100 +0.23(+1.32%)
Sep 24, 2020 17.22 18.25 17.22 17.41 35,428 +0.29(+1.69%)
Sep 23, 2020 18.00 18.36 17.09 17.12 39,404 -0.84(-4.68%)
Sep 22, 2020 18.37 18.53 17.67 17.96 41,364 -0.35(-1.91%)
Sep 21, 2020 19.23 19.90 18.07 18.31 75,855 -1.38(-7.01%)
Sep 18, 2020 20.26 20.26 19.39 19.69 131,600 -0.28(-1.40%)
Sep 17, 2020 19.80 20.21 19.55 19.97 28,397 -0.05(-0.25%)
Sep 16, 2020 19.78 20.95 19.47 20.02 43,021 +0.58(+2.98%)
Sep 15, 2020 20.11 20.16 19.43 19.44 29,568 -0.66(-3.28%)
Sep 14, 2020 20.00 20.44 19.80 20.10 30,977 +0.31(+1.57%)
Sep 11, 2020 20.17 20.23 19.68 19.79 38,200 -0.41(-2.03%)
Sep 10, 2020 20.78 20.78 20.16 20.20 25,467 -0.25(-1.22%)
Sep 09, 2020 21.00 21.31 20.42 20.45 44,984 -0.48(-2.29%)
Sep 08, 2020 21.55 21.55 20.70 20.93 39,035 -0.79(-3.64%)
Sep 04, 2020 21.87 22.07 21.31 21.72 34,200 +0.26(+1.21%)
Sep 03, 2020 21.70 22.30 21.30 21.46 40,254 -0.43(-1.96%)
Sep 02, 2020 21.47 21.93 21.40 21.89 31,476 +0.13(+0.60%)
Sep 01, 2020 21.78 22.20 21.58 21.76 29,137 -0.08(-0.37%)
Aug 31, 2020 22.52 22.52 21.84 21.84 44,877 -0.72(-3.19%)
Aug 28, 2020 22.22 22.59 22.11 22.56 57,600 +0.72(+3.30%)
Aug 27, 2020 21.58 22.13 21.58 21.84 41,044 +0.42(+1.96%)
Aug 26, 2020 21.96 21.96 21.42 21.42 39,012 -0.43(-1.97%)
Aug 25, 2020 22.19 22.44 21.57 21.85 48,650 -0.08(-0.36%)
Aug 24, 2020 21.41 21.93 21.29 21.93 36,972 +0.87(+4.13%)
Aug 21, 2020 21.28 21.30 20.66 21.06 102,200 -0.13(-0.61%)
Aug 20, 2020 21.04 22.33 21.00 21.19 64,034 -0.24(-1.12%)
Aug 19, 2020 21.31 21.84 21.13 21.43 20,527 +0.05(+0.23%)
Aug 18, 2020 22.47 22.47 21.33 21.38 26,486 -1.00(-4.47%)
Aug 17, 2020 22.38 22.58 22.17 22.38 17,871 -0.22(-0.97%)
Aug 14, 2020 22.25 22.83 21.89 22.60 16,900 +0.12(+0.53%)
Aug 13, 2020 22.77 22.97 22.37 22.48 21,486 -0.56(-2.43%)
Aug 12, 2020 23.79 24.29 22.60 23.04 23,024 -0.27(-1.16%)
Aug 11, 2020 23.28 23.86 23.18 23.31 27,096 +0.46(+2.01%)
Aug 10, 2020 22.67 23.35 22.35 22.85 29,770 +0.18(+0.79%)
Aug 07, 2020 21.24 22.67 21.12 22.67 27,600 +1.29(+6.03%)
Aug 06, 2020 21.59 21.67 21.26 21.38 20,669 -0.06(-0.28%)
Aug 05, 2020 21.13 21.45 20.96 21.44 29,771 +0.38(+1.80%)
Aug 04, 2020 21.01 21.39 20.85 21.06 26,740 -0.11(-0.52%)
Aug 03, 2020 21.49 21.49 20.98 21.17 39,039 -0.12(-0.56%)
Jul 31, 2020 21.28 21.43 20.61 21.29 56,100 -0.21(-0.98%)
Jul 30, 2020 21.71 21.99 21.13 21.50 44,744 -0.67(-3.02%)
Jul 29, 2020 21.97 22.23 21.76 22.17 41,067 +0.20(+0.91%)
Jul 28, 2020 21.81 22.33 21.81 21.97 35,913 +0.00(+0.00%)
Jul 27, 2020 22.39 23.14 21.36 21.97 47,678 -0.60(-2.66%)
Jul 24, 2020 22.74 23.10 22.49 22.57 48,900 -0.09(-0.40%)
Jul 23, 2020 22.09 22.93 22.09 22.66 34,240 +0.52(+2.35%)
Jul 22, 2020 22.91 23.14 21.85 22.14 53,282 -0.96(-4.16%)
Jul 21, 2020 22.30 23.17 21.58 23.10 60,390 +1.99(+9.43%)
Jul 20, 2020 20.94 21.26 20.71 21.11 57,282 -0.03(-0.14%)
Jul 17, 2020 21.33 21.65 21.00 21.14 43,400 -0.29(-1.35%)
Jul 16, 2020 21.38 21.71 21.03 21.43 30,537 +0.00(+0.00%)
Jul 15, 2020 21.38 21.70 21.04 21.43 59,615 +0.74(+3.58%)
Jul 14, 2020 20.84 21.15 20.38 20.69 24,810 -0.17(-0.81%)
Jul 13, 2020 21.01 21.18 20.16 20.86 26,673 +0.24(+1.16%)
Jul 10, 2020 20.00 20.65 19.87 20.62 30,600 +0.96(+4.88%)
Jul 09, 2020 20.16 20.33 19.55 19.66 59,065 -0.65(-3.20%)
Jul 08, 2020 20.48 20.71 20.00 20.31 36,743 -0.26(-1.26%)
Jul 07, 2020 21.06 21.28 20.50 20.57 40,563 -0.64(-3.02%)
Jul 06, 2020 21.58 21.77 21.08 21.21 24,283 +0.18(+0.86%)
Jul 02, 2020 21.83 22.09 20.90 21.03 35,800 -0.14(-0.66%)
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.