Mercantile Bank Corp (NQ: MBWM )

33.83 USD -0.47 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 34.78 34.78 33.76 33.83 71,442 -0.47(-1.37%)
Oct 14, 2021 34.14 34.31 33.82 34.30 31,841 +0.61(+1.81%)
Oct 13, 2021 33.42 34.29 32.91 33.69 114,678 +0.06(+0.18%)
Oct 12, 2021 33.45 33.63 33.26 33.63 22,043 +0.11(+0.33%)
Oct 11, 2021 33.84 34.07 33.50 33.52 24,636 -0.33(-0.97%)
Oct 08, 2021 33.65 33.89 33.47 33.85 20,700 +0.02(+0.06%)
Oct 07, 2021 33.75 33.99 33.54 33.83 26,676 +0.48(+1.44%)
Oct 06, 2021 33.14 33.53 32.75 33.35 39,777 -0.16(-0.48%)
Oct 05, 2021 33.19 33.67 32.90 33.51 30,771 +0.55(+1.67%)
Oct 04, 2021 32.63 33.29 32.63 32.96 47,065 +0.18(+0.55%)
Oct 01, 2021 32.13 33.19 32.13 32.78 38,336 +0.75(+2.34%)
Sep 30, 2021 32.74 32.74 31.98 32.03 35,540 -0.54(-1.66%)
Sep 29, 2021 32.33 32.63 32.13 32.57 27,818 +0.37(+1.15%)
Sep 28, 2021 32.71 32.86 32.10 32.20 39,720 -0.43(-1.32%)
Sep 27, 2021 31.34 32.98 31.34 32.63 41,095 +1.36(+4.35%)
Sep 24, 2021 30.59 31.41 30.58 31.27 43,644 +0.57(+1.86%)
Sep 23, 2021 30.08 31.00 30.08 30.70 29,597 +0.85(+2.85%)
Sep 22, 2021 29.17 30.13 29.17 29.85 39,693 +0.54(+1.84%)
Sep 21, 2021 29.39 29.61 29.11 29.31 27,680 +0.01(+0.03%)
Sep 20, 2021 30.06 30.14 29.11 29.30 70,760 -1.15(-3.78%)
Sep 17, 2021 29.69 30.45 29.41 30.45 246,928 +0.94(+3.19%)
Sep 16, 2021 30.02 30.02 29.45 29.51 39,929 -0.49(-1.63%)
Sep 15, 2021 29.90 30.48 29.47 30.00 53,127 +0.36(+1.21%)
Sep 14, 2021 30.50 30.50 29.49 29.64 47,293 -0.69(-2.27%)
Sep 13, 2021 30.25 30.36 29.78 30.33 56,632 +0.43(+1.44%)
Sep 10, 2021 30.38 29.98 29.62 29.90 47,916 -0.08(-0.27%)
Sep 09, 2021 30.05 30.40 29.98 29.98 51,633 -0.22(-0.73%)
Sep 08, 2021 30.65 30.70 29.95 30.20 57,334 -0.56(-1.82%)
Sep 07, 2021 30.95 31.12 30.65 30.76 40,594 -0.13(-0.42%)
Sep 03, 2021 31.25 31.25 30.74 30.89 27,523 -0.45(-1.44%)
Sep 02, 2021 31.15 31.40 30.83 31.34 45,109 +0.04(+0.13%)
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.