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 (%)
Feb 26, 2021 29.97 30.18 29.24 29.24 69,500 -0.86(-2.86%)
Feb 25, 2021 31.79 31.79 30.08 30.10 38,297 -0.89(-2.87%)
Feb 24, 2021 30.71 31.53 30.71 30.99 36,751 +0.54(+1.77%)
Feb 23, 2021 29.17 31.14 29.17 30.45 37,352 +0.46(+1.53%)
Feb 22, 2021 29.52 30.15 29.44 29.99 81,676 +0.45(+1.52%)
Feb 19, 2021 29.20 29.64 28.92 29.54 41,500 +0.44(+1.51%)
Feb 18, 2021 29.45 29.62 29.01 29.10 33,800 -0.48(-1.62%)
Feb 17, 2021 29.94 29.94 29.19 29.58 40,168 +0.17(+0.58%)
Feb 16, 2021 29.60 29.69 29.10 29.41 46,908 +0.39(+1.34%)
Feb 12, 2021 29.17 29.46 28.88 29.02 39,200 -0.12(-0.41%)
Feb 11, 2021 29.75 29.80 28.83 29.14 23,256 -0.38(-1.29%)
Feb 10, 2021 29.17 30.14 29.17 29.52 35,630 -0.19(-0.64%)
Feb 09, 2021 28.92 29.80 28.50 29.71 45,840 +0.97(+3.38%)
Feb 08, 2021 29.00 29.57 28.65 28.74 59,191 -0.18(-0.62%)
Feb 05, 2021 29.26 29.26 28.80 28.92 29,500 -0.03(-0.10%)
Feb 04, 2021 27.98 28.95 27.98 28.95 24,903 +0.97(+3.47%)
Feb 03, 2021 27.25 28.16 27.25 27.98 29,378 -0.13(-0.46%)
Feb 02, 2021 28.67 28.67 27.59 28.11 34,279 +0.44(+1.59%)
Feb 01, 2021 27.37 27.95 26.76 27.67 50,497 +0.52(+1.92%)
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%)
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.