Mercantile Bank Corp (NQ: MBWM )

30.83 USD +0.29 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 30.79 30.89 30.59 30.83 25,150 +0.29(+0.95%)
Jul 22, 2021 30.65 31.06 30.19 30.54 45,572 -0.18(-0.59%)
Jul 21, 2021 30.44 30.99 30.28 30.72 36,794 +0.80(+2.67%)
Jul 20, 2021 29.46 31.12 29.45 29.92 68,882 +0.77(+2.64%)
Jul 19, 2021 29.33 29.97 29.00 29.15 32,377 -0.93(-3.09%)
Jul 16, 2021 30.52 30.54 29.84 30.08 35,473 -0.22(-0.73%)
Jul 15, 2021 29.35 30.40 29.35 30.30 29,429 +0.55(+1.85%)
Jul 14, 2021 29.38 29.93 29.38 29.75 39,904 +0.29(+0.98%)
Jul 13, 2021 29.85 30.03 29.19 29.46 33,894 -0.45(-1.50%)
Jul 12, 2021 29.50 30.02 28.85 29.91 25,528 +0.11(+0.37%)
Jul 09, 2021 29.28 30.40 28.86 29.80 33,038 +1.00(+3.47%)
Jul 08, 2021 28.83 29.20 28.51 28.80 35,355 -0.51(-1.74%)
Jul 07, 2021 29.32 29.82 29.15 29.31 43,111 -0.31(-1.05%)
Jul 06, 2021 30.09 30.09 29.17 29.62 35,906 -0.59(-1.95%)
Jul 02, 2021 30.52 30.78 30.12 30.21 33,725 -0.32(-1.05%)
Jul 01, 2021 30.39 30.61 30.24 30.53 113,434 +0.33(+1.09%)
Jun 30, 2021 31.07 31.07 29.88 30.20 52,367 +0.19(+0.63%)
Jun 29, 2021 30.96 31.74 30.00 30.01 38,249 +0.05(+0.17%)
Jun 28, 2021 30.45 30.45 29.70 29.96 39,760 -0.55(-1.80%)
Jun 25, 2021 30.62 31.19 30.31 30.51 220,420 -0.14(-0.46%)
Jun 24, 2021 30.39 30.76 30.14 30.65 44,673 +0.31(+1.02%)
Jun 23, 2021 30.46 30.67 30.24 30.34 53,099 -0.06(-0.20%)
Jun 22, 2021 30.67 30.67 30.09 30.40 39,487 -0.38(-1.23%)
Jun 21, 2021 30.06 30.91 29.74 30.78 44,668 +1.07(+3.60%)
Jun 18, 2021 30.60 30.60 29.65 29.71 118,994 -1.37(-4.41%)
Jun 17, 2021 32.11 32.11 30.91 31.08 43,276 -0.92(-2.88%)
Jun 16, 2021 31.87 32.17 31.16 32.00 61,085 +0.32(+1.01%)
Jun 15, 2021 31.70 32.00 31.27 31.68 49,664 +0.19(+0.60%)
Jun 14, 2021 32.14 32.25 31.29 31.49 53,510 -0.54(-1.69%)
Jun 11, 2021 31.97 32.84 31.80 32.03 51,087 +0.36(+1.14%)
Jun 10, 2021 32.41 32.41 31.61 31.67 133,868 -0.49(-1.52%)
Jun 09, 2021 32.64 32.74 32.12 32.16 34,688 -0.53(-1.62%)
Jun 08, 2021 32.48 32.83 32.16 32.69 39,640 +0.20(+0.62%)
Jun 07, 2021 32.17 32.88 32.17 32.49 29,019 +0.20(+0.62%)
Jun 04, 2021 32.31 32.38 32.05 32.29 19,293 -0.20(-0.62%)
Jun 03, 2021 32.04 32.62 32.04 32.49 43,471 -0.01(-0.03%)
Jun 02, 2021 32.99 32.99 32.47 32.50 44,376 -0.25(-0.76%)
Jun 01, 2021 32.47 32.85 32.31 32.75 35,465 +0.45(+1.39%)
May 28, 2021 32.14 32.43 31.56 32.30 40,626 +0.47(+1.48%)
May 27, 2021 31.75 32.28 31.68 31.83 28,990 +0.40(+1.27%)
May 26, 2021 31.20 31.51 31.04 31.43 26,887 +0.43(+1.39%)
May 25, 2021 32.22 32.35 31.00 31.00 29,203 -1.19(-3.70%)
May 24, 2021 32.40 32.55 31.90 32.19 55,928 -0.21(-0.65%)
May 21, 2021 32.22 32.66 32.03 32.40 31,604 +0.50(+1.57%)
May 20, 2021 31.95 32.29 31.40 31.90 45,360 -0.21(-0.65%)
May 19, 2021 31.89 32.31 31.12 32.11 38,323 -0.03(-0.09%)
May 18, 2021 32.40 32.91 31.70 32.14 37,599 -0.30(-0.92%)
May 17, 2021 32.82 32.82 32.10 32.44 79,440 -0.53(-1.61%)
May 14, 2021 32.78 33.05 32.50 32.97 29,925 +0.49(+1.51%)
May 13, 2021 31.40 32.69 31.40 32.48 29,703 +0.98(+3.11%)
May 12, 2021 32.51 32.65 31.11 31.50 42,412 -0.69(-2.14%)
May 11, 2021 32.50 32.52 32.03 32.19 29,912 -0.26(-0.80%)
May 10, 2021 33.15 33.41 32.37 32.45 38,048 -0.52(-1.58%)
May 07, 2021 32.65 33.09 32.62 32.97 32,436 -0.15(-0.45%)
May 06, 2021 32.58 33.15 32.44 33.12 69,681 +0.50(+1.53%)
May 05, 2021 32.64 32.68 32.34 32.62 27,135 -0.03(-0.09%)
May 04, 2021 32.22 32.69 31.93 32.65 39,038 +0.16(+0.49%)
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.