Mercantile Bank Corp (NQ: MBWM )

35.57 USD -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.86 28.05 27.06 27.15 50,800 -0.75(-2.69%)
Jan 28, 2021 27.84 28.23 27.50 27.90 41,446 +0.54(+1.97%)
Jan 27, 2021 28.03 28.60 26.97 27.36 60,220 -1.23(-4.30%)
Jan 26, 2021 29.03 29.09 28.50 28.59 47,384 -0.23(-0.80%)
Jan 25, 2021 29.03 29.33 28.27 28.82 46,617 -0.60(-2.04%)
Jan 22, 2021 28.90 29.46 28.29 29.42 43,800 +0.75(+2.62%)
Jan 21, 2021 28.66 28.98 28.25 28.67 65,222 -0.10(-0.35%)
Jan 20, 2021 28.50 28.97 28.25 28.77 69,990 +0.34(+1.20%)
Jan 19, 2021 29.74 29.74 28.36 28.43 89,905 -0.40(-1.39%)
Jan 15, 2021 28.47 29.33 28.33 28.83 35,500 -0.22(-0.76%)
Jan 14, 2021 28.80 29.25 28.62 29.05 35,720 +0.51(+1.79%)
Jan 13, 2021 28.62 28.66 28.15 28.54 31,791 -0.21(-0.73%)
Jan 12, 2021 28.57 28.83 28.23 28.75 45,392 +0.63(+2.24%)
Jan 11, 2021 28.42 28.42 27.77 28.12 46,929 -0.25(-0.88%)
Jan 08, 2021 29.16 29.16 27.55 28.37 40,200 -0.78(-2.68%)
Jan 07, 2021 29.38 29.66 28.78 29.15 32,958 +0.22(+0.76%)
Jan 06, 2021 28.03 29.64 27.15 28.93 72,636 +1.81(+6.67%)
Jan 05, 2021 26.77 27.52 26.77 27.12 47,144 +0.11(+0.41%)
Jan 04, 2021 27.30 27.58 26.75 27.01 61,444 -0.16(-0.59%)
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%)
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.