Mercantile Bank Corp (NQ: MBWM )

46.61 +1.34 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 28.34 28.60 27.83 28.48 46,069 +0.41(+1.48%)
May 27, 2021 28.00 28.47 27.94 28.07 32,874 +0.35(+1.27%)
May 26, 2021 27.51 27.79 27.37 27.72 30,489 +0.38(+1.39%)
May 25, 2021 28.41 28.52 27.34 27.34 33,115 -1.05(-3.70%)
May 24, 2021 28.57 28.71 28.13 28.39 63,421 -0.19(-0.65%)
May 21, 2021 28.41 28.80 28.25 28.57 35,838 +0.44(+1.57%)
May 20, 2021 28.17 28.47 27.69 28.13 51,437 -0.19(-0.65%)
May 19, 2021 28.12 28.49 27.44 28.32 43,457 -0.03(-0.09%)
May 18, 2021 28.57 29.02 27.96 28.34 42,636 -0.26(-0.92%)
May 17, 2021 28.94 28.94 28.31 28.61 90,084 -0.47(-1.61%)
May 14, 2021 28.91 29.14 28.66 29.07 33,934 +0.43(+1.51%)
May 13, 2021 27.69 28.83 27.69 28.64 33,682 +0.86(+3.11%)
May 12, 2021 28.67 28.79 27.44 27.78 48,094 -0.61(-2.14%)
May 11, 2021 28.66 28.68 28.25 28.39 33,919 -0.23(-0.80%)
May 10, 2021 29.23 29.46 28.55 28.62 43,146 -0.46(-1.58%)
May 07, 2021 28.80 29.18 28.76 29.07 36,782 -0.13(-0.45%)
May 06, 2021 28.73 29.23 28.61 29.21 79,017 +0.44(+1.53%)
May 05, 2021 28.78 28.82 28.52 28.77 30,770 -0.03(-0.09%)
May 04, 2021 28.41 28.83 28.16 28.79 44,268 +0.14(+0.49%)
May 03, 2021 28.69 28.93 28.17 28.65 50,344 +0.19(+0.65%)
Apr 30, 2021 27.62 28.70 27.53 28.47 89,812 +0.61(+2.18%)
Apr 29, 2021 28.17 28.17 27.74 27.86 39,281 +0.00(+0.00%)
Apr 28, 2021 28.20 28.66 27.71 27.86 38,696 -0.37(-1.31%)
Apr 27, 2021 28.25 28.31 27.89 28.23 45,638 -0.05(-0.19%)
Apr 26, 2021 28.56 28.96 28.26 28.28 113,271 -0.15(-0.53%)
Apr 23, 2021 27.72 28.72 27.72 28.43 50,462 +0.84(+3.04%)
Apr 22, 2021 28.12 28.14 27.56 27.59 51,097 -0.36(-1.29%)
Apr 21, 2021 28.06 28.34 27.73 27.95 67,784 +0.40(+1.44%)
Apr 20, 2021 29.19 29.28 27.34 27.56 67,200 -1.06(-3.70%)
Apr 19, 2021 28.69 28.91 28.09 28.62 46,748 +0.05(+0.19%)
Apr 16, 2021 28.68 28.84 28.44 28.56 29,483 +0.19(+0.65%)
Apr 15, 2021 28.65 28.65 27.80 28.38 27,304 -0.06(-0.22%)
Apr 14, 2021 27.84 28.72 27.84 28.44 32,424 +0.49(+1.77%)
Apr 13, 2021 28.43 28.43 27.85 27.95 28,472 -0.64(-2.25%)
Apr 12, 2021 28.54 28.92 28.35 28.59 24,798 +0.26(+0.90%)
Apr 09, 2021 28.45 28.70 28.28 28.33 34,586 -0.12(-0.43%)
Apr 08, 2021 28.03 28.46 27.55 28.46 60,123 +0.50(+1.80%)
Apr 07, 2021 28.55 28.70 27.95 27.95 70,900 -0.52(-1.83%)
Apr 06, 2021 28.66 29.01 28.17 28.47 38,948 -0.16(-0.55%)
Apr 05, 2021 29.18 29.18 28.33 28.63 35,961 -0.16(-0.55%)
Apr 01, 2021 28.41 28.93 28.04 28.79 39,462 +0.16(+0.55%)
Mar 31, 2021 28.96 30.03 28.24 28.63 81,048 -0.46(-1.58%)
Mar 30, 2021 28.76 29.38 28.52 29.09 46,731 +0.63(+2.23%)
Mar 29, 2021 28.67 29.62 28.25 28.46 49,937 -0.70(-2.39%)
Mar 26, 2021 28.85 29.30 28.60 29.15 42,638 +0.75(+2.64%)
Mar 25, 2021 28.75 28.75 27.44 28.40 50,836 +0.79(+2.87%)
Mar 24, 2021 27.74 28.99 27.61 27.61 50,122 +0.17(+0.61%)
Mar 23, 2021 28.43 28.43 27.43 27.44 58,058 -0.66(-2.35%)
Mar 22, 2021 29.19 29.38 27.98 28.10 58,401 -1.21(-4.12%)
Mar 19, 2021 28.64 29.37 28.03 29.31 226,344 +0.65(+2.28%)
Mar 18, 2021 28.80 29.36 28.50 28.66 72,451 +0.00(+0.00%)
Mar 17, 2021 28.81 29.06 28.16 28.66 51,339 +0.06(+0.22%)
Mar 16, 2021 28.89 29.12 27.99 28.60 45,144 -0.62(-2.11%)
Mar 15, 2021 30.26 30.26 29.02 29.22 37,145 -0.98(-3.24%)
Mar 12, 2021 29.83 30.40 29.64 30.19 41,504 +0.59(+2.00%)
Mar 11, 2021 29.93 29.93 29.02 29.60 52,343 -0.21(-0.71%)
Mar 10, 2021 29.23 29.85 28.77 29.82 40,570 +0.87(+3.02%)
Mar 09, 2021 28.62 29.38 27.86 28.94 72,133 -0.41(-1.38%)
Mar 08, 2021 27.92 29.82 27.92 29.35 57,702 +1.26(+4.49%)
Mar 05, 2021 27.51 28.14 26.75 28.09 56,472 +1.16(+4.29%)
Mar 04, 2021 27.05 27.88 26.75 26.93 68,778 -0.30(-1.10%)
Mar 03, 2021 26.51 27.93 26.47 27.23 73,000 +0.85(+3.21%)
Mar 02, 2021 26.22 26.66 26.22 26.38 51,303 -0.24(-0.89%)
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.