Mercantile Bank Corp (NQ: MBWM )

36.14 +0.47 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 35.35 35.62 35.32 35.44 36,316 +0.11(+0.31%)
Jul 28, 2022 35.32 35.62 35.12 35.33 22,240 +0.38(+1.09%)
Jul 27, 2022 34.74 35.05 34.65 34.95 26,050 +0.32(+0.92%)
Jul 26, 2022 34.21 34.72 34.20 34.63 35,267 +0.62(+1.82%)
Jul 25, 2022 33.79 34.09 33.79 34.01 21,777 +0.45(+1.34%)
Jul 22, 2022 33.62 33.87 33.17 33.56 33,675 -0.19(-0.56%)
Jul 21, 2022 33.42 33.86 33.25 33.75 31,561 +0.09(+0.27%)
Jul 20, 2022 33.51 33.70 32.94 33.66 38,415 +0.17(+0.51%)
Jul 19, 2022 31.94 33.73 31.94 33.49 107,794 +1.43(+4.46%)
Jul 18, 2022 32.18 33.00 31.91 32.06 48,121 +0.22(+0.69%)
Jul 15, 2022 31.20 31.86 31.20 31.84 29,925 +0.98(+3.18%)
Jul 14, 2022 31.06 31.32 30.64 30.86 17,951 -0.49(-1.56%)
Jul 13, 2022 31.70 31.83 31.23 31.35 24,545 -0.68(-2.12%)
Jul 12, 2022 31.85 32.25 31.84 32.03 15,336 +0.29(+0.91%)
Jul 11, 2022 31.88 32.08 31.62 31.74 18,723 -0.24(-0.75%)
Jul 08, 2022 31.93 32.21 31.89 31.98 17,385 -0.25(-0.78%)
Jul 07, 2022 32.50 32.70 31.96 32.23 26,229 +0.03(+0.09%)
Jul 06, 2022 32.05 32.48 31.81 32.20 22,951 -0.02(-0.06%)
Jul 05, 2022 32.22 32.24 31.39 32.22 27,621 -0.43(-1.32%)
Jul 01, 2022 31.97 32.83 31.23 32.65 28,063 +0.70(+2.19%)
Jun 30, 2022 31.33 31.95 31.26 31.95 23,607 +0.27(+0.85%)
Jun 29, 2022 32.25 32.35 31.66 31.68 19,597 -0.44(-1.37%)
Jun 28, 2022 32.32 32.53 32.04 32.12 19,629 +0.02(+0.06%)
Jun 27, 2022 32.19 32.48 31.77 32.10 23,504 +0.07(+0.22%)
Jun 24, 2022 32.22 32.24 31.69 32.03 80,551 +0.55(+1.75%)
Jun 23, 2022 32.01 32.23 31.41 31.48 21,600 -0.64(-1.99%)
Jun 22, 2022 32.06 32.39 30.52 32.12 23,265 -0.15(-0.46%)
Jun 21, 2022 31.64 32.35 31.64 32.27 36,105 +1.03(+3.30%)
Jun 17, 2022 31.06 31.63 31.06 31.24 62,506 +0.22(+0.71%)
Jun 16, 2022 31.21 31.21 30.70 31.02 32,940 -0.60(-1.90%)
Jun 15, 2022 31.58 32.44 31.46 31.62 40,395 +0.47(+1.51%)
Jun 14, 2022 30.92 31.37 30.80 31.15 40,726 +0.17(+0.55%)
Jun 13, 2022 30.90 33.53 30.90 30.98 61,713 -0.38(-1.21%)
Jun 10, 2022 31.53 31.56 31.07 31.36 85,993 -0.43(-1.35%)
Jun 09, 2022 32.09 32.27 31.68 31.79 29,379 -0.51(-1.58%)
Jun 08, 2022 32.67 32.73 31.78 32.30 29,236 -0.41(-1.25%)
Jun 07, 2022 32.42 33.11 32.30 32.71 46,143 -0.21(-0.64%)
Jun 06, 2022 32.99 33.03 32.48 32.92 35,379 +0.45(+1.39%)
Jun 03, 2022 32.39 32.63 32.17 32.47 32,359 +0.04(+0.12%)
Jun 02, 2022 32.47 32.62 30.93 32.43 36,127 -0.28(-0.86%)
Jun 01, 2022 32.94 33.26 32.28 32.71 53,076 -0.34(-1.03%)
May 31, 2022 32.07 33.16 31.98 33.05 64,160 +0.67(+2.07%)
May 27, 2022 32.32 32.49 32.11 32.38 31,720 +0.31(+0.97%)
May 26, 2022 31.82 32.35 31.82 32.07 29,743 +0.65(+2.07%)
May 25, 2022 31.06 31.77 31.06 31.42 27,007 +0.02(+0.06%)
May 24, 2022 30.78 31.45 30.76 31.40 31,860 +0.27(+0.87%)
May 23, 2022 31.09 31.60 31.03 31.13 102,094 +0.31(+1.01%)
May 20, 2022 30.65 30.82 30.10 30.82 25,784 +0.41(+1.35%)
May 19, 2022 31.11 31.11 30.34 30.41 41,415 -0.74(-2.38%)
May 18, 2022 31.44 31.86 30.91 31.15 35,412 -0.65(-2.04%)
May 17, 2022 31.56 32.52 31.53 31.80 25,415 +0.62(+1.99%)
May 16, 2022 31.01 31.30 30.75 31.18 25,261 +0.17(+0.55%)
May 13, 2022 31.41 31.65 30.87 31.01 49,038 -0.31(-0.99%)
May 12, 2022 30.95 31.39 30.78 31.32 43,334 +0.20(+0.64%)
May 11, 2022 30.82 31.49 30.82 31.12 34,714 +0.40(+1.30%)
May 10, 2022 31.05 32.29 30.42 30.72 35,825 -0.33(-1.06%)
May 09, 2022 30.47 31.38 30.46 31.05 36,955 +0.15(+0.49%)
May 06, 2022 30.86 31.27 30.43 30.90 42,344 -0.04(-0.13%)
May 05, 2022 31.62 31.62 30.61 30.94 28,935 -1.06(-3.31%)
May 04, 2022 31.64 32.24 31.26 32.00 19,473 +0.47(+1.49%)
May 03, 2022 31.21 31.65 31.01 31.53 23,850 +0.23(+0.73%)
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.