Mercantile Bank Corp (NQ: MBWM )

32.39 USD +0.21 (+0.65%)
Official Closing Price Updated: 5:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 32.84 34.05 32.03 32.47 71,472 -0.52(-1.58%)
Mar 30, 2021 32.61 33.32 32.34 32.99 41,210 +0.72(+2.23%)
Mar 29, 2021 32.51 33.59 32.04 32.27 44,037 -0.79(-2.39%)
Mar 26, 2021 32.72 33.23 32.43 33.06 37,600 +0.85(+2.64%)
Mar 25, 2021 32.60 32.60 31.12 32.21 44,830 +0.90(+2.87%)
Mar 24, 2021 31.46 32.87 31.31 31.31 44,200 +0.19(+0.61%)
Mar 23, 2021 32.24 32.24 31.10 31.12 51,198 -0.75(-2.35%)
Mar 22, 2021 33.10 33.32 31.73 31.87 51,501 -1.37(-4.12%)
Mar 19, 2021 32.48 33.30 31.79 33.24 199,600 +0.74(+2.28%)
Mar 18, 2021 32.66 33.29 32.32 32.50 63,891 +0.00(+0.00%)
Mar 17, 2021 32.67 32.95 31.93 32.50 45,273 +0.07(+0.22%)
Mar 16, 2021 32.76 33.02 31.74 32.43 39,810 -0.70(-2.11%)
Mar 15, 2021 34.32 34.32 32.91 33.13 32,756 -1.11(-3.24%)
Mar 12, 2021 33.83 34.47 33.61 34.24 36,600 +0.67(+2.00%)
Mar 11, 2021 33.94 33.94 32.91 33.57 46,159 -0.24(-0.71%)
Mar 10, 2021 33.15 33.85 32.63 33.81 35,777 +0.99(+3.02%)
Mar 09, 2021 32.46 33.32 31.59 32.82 63,610 -0.46(-1.38%)
Mar 08, 2021 31.66 33.82 31.66 33.28 50,884 +1.43(+4.49%)
Mar 05, 2021 31.20 31.91 30.33 31.85 49,800 +1.31(+4.29%)
Mar 04, 2021 30.68 31.61 30.33 30.54 60,652 -0.63(-2.02%)
Mar 03, 2021 30.34 31.97 30.30 31.17 63,776 +0.97(+3.21%)
Mar 02, 2021 30.01 30.52 30.01 30.20 44,821 -0.27(-0.89%)
Mar 01, 2021 29.85 30.50 29.35 30.47 45,118 +1.23(+4.21%)
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%)
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.