Mercantile Bank Corp (NQ: MBWM )

35.34 -0.38 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 32.60 32.60 31.42 31.77 25,438 -0.12(-0.39%)
Dec 29, 2022 31.56 32.25 31.48 31.89 31,185 +0.33(+1.05%)
Dec 28, 2022 31.85 32.02 31.56 31.56 18,138 -0.35(-1.10%)
Dec 27, 2022 32.04 32.13 31.78 31.91 18,898 -0.13(-0.41%)
Dec 23, 2022 31.78 32.17 31.56 32.04 17,141 +0.49(+1.56%)
Dec 22, 2022 31.60 32.58 31.18 31.55 21,089 -0.25(-0.78%)
Dec 21, 2022 31.53 32.00 31.53 31.80 73,322 +0.64(+2.04%)
Dec 20, 2022 31.26 31.71 31.01 31.16 79,374 -0.12(-0.39%)
Dec 19, 2022 31.35 31.76 30.83 31.28 66,708 +0.17(+0.55%)
Dec 16, 2022 30.43 31.51 30.10 31.11 133,633 +0.65(+2.15%)
Dec 15, 2022 30.99 31.12 30.36 30.46 33,722 -0.93(-2.96%)
Dec 14, 2022 31.15 31.60 30.84 31.39 57,975 +0.35(+1.13%)
Dec 13, 2022 31.34 31.72 30.59 31.04 57,595 -0.19(-0.61%)
Dec 12, 2022 31.37 31.37 30.85 31.23 46,282 +0.13(+0.43%)
Dec 09, 2022 30.91 31.27 30.78 31.09 38,399 +0.02(+0.06%)
Dec 08, 2022 31.46 31.68 30.94 31.07 32,740 -0.20(-0.64%)
Dec 07, 2022 31.72 31.77 30.79 31.27 30,289 -0.36(-1.14%)
Dec 06, 2022 31.66 31.83 31.30 31.63 46,939 -0.04(-0.12%)
Dec 05, 2022 32.39 32.43 31.36 31.67 31,186 -1.02(-3.13%)
Dec 02, 2022 32.66 32.99 32.21 32.70 23,960 -0.23(-0.69%)
Dec 01, 2022 32.91 33.32 32.54 32.92 17,912 +0.20(+0.61%)
Nov 30, 2022 32.33 32.74 31.81 32.73 41,244 +0.24(+0.75%)
Nov 29, 2022 32.37 33.12 31.79 32.48 23,189 +0.22(+0.67%)
Nov 28, 2022 32.86 32.86 32.13 32.26 24,551 -0.64(-1.94%)
Nov 25, 2022 32.76 33.07 32.66 32.90 13,261 +0.27(+0.84%)
Nov 23, 2022 33.10 33.10 32.53 32.63 12,112 -0.34(-1.03%)
Nov 22, 2022 33.46 33.46 32.76 32.97 67,359 -0.27(-0.82%)
Nov 21, 2022 32.96 33.28 32.96 33.24 17,141 +0.23(+0.68%)
Nov 18, 2022 33.10 33.37 32.78 33.02 29,537 +0.21(+0.63%)
Nov 17, 2022 32.41 32.84 32.41 32.81 28,787 -0.09(-0.29%)
Nov 16, 2022 32.73 33.19 32.67 32.90 20,554 -0.04(-0.11%)
Nov 15, 2022 32.90 33.33 32.55 32.94 23,380 +0.23(+0.69%)
Nov 14, 2022 33.03 33.16 32.47 32.72 20,189 -0.26(-0.80%)
Nov 11, 2022 33.74 34.18 32.86 32.98 24,502 -0.85(-2.50%)
Nov 10, 2022 33.36 34.06 32.90 33.83 42,367 +1.07(+3.27%)
Nov 09, 2022 33.22 33.22 32.53 32.75 21,884 -0.54(-1.61%)
Nov 08, 2022 33.17 33.44 33.00 33.29 22,541 +0.15(+0.45%)
Nov 07, 2022 33.06 33.51 32.93 33.14 23,649 +0.10(+0.31%)
Nov 04, 2022 32.33 33.14 32.17 33.04 25,742 +0.90(+2.81%)
Nov 03, 2022 31.77 32.20 31.12 32.13 21,612 +0.03(+0.09%)
Nov 02, 2022 32.53 32.94 32.04 32.10 35,441 -0.61(-1.87%)
Nov 01, 2022 32.84 33.14 32.70 32.72 25,682 -0.14(-0.43%)
Oct 31, 2022 32.35 33.07 32.34 32.86 36,804 +0.32(+0.98%)
Oct 28, 2022 31.62 32.71 31.49 32.54 54,245 +0.98(+3.10%)
Oct 27, 2022 31.52 32.06 30.84 31.56 44,277 +0.39(+1.27%)
Oct 26, 2022 31.50 31.60 30.74 31.16 39,834 -0.12(-0.39%)
Oct 25, 2022 30.89 31.60 30.89 31.29 29,397 +0.04(+0.12%)
Oct 24, 2022 31.00 31.34 30.84 31.25 30,386 +0.52(+1.68%)
Oct 21, 2022 30.47 30.84 29.66 30.73 46,216 +0.49(+1.62%)
Oct 20, 2022 31.36 31.54 29.99 30.24 30,279 -1.26(-4.00%)
Oct 19, 2022 30.46 32.34 30.38 31.50 39,008 +1.28(+4.23%)
Oct 18, 2022 31.06 31.62 30.22 30.22 34,166 -0.53(-1.71%)
Oct 17, 2022 30.71 30.93 30.21 30.75 34,813 +0.53(+1.74%)
Oct 14, 2022 30.92 30.92 29.82 30.22 27,046 +0.07(+0.22%)
Oct 13, 2022 28.36 30.29 28.22 30.16 57,599 +1.41(+4.90%)
Oct 12, 2022 28.91 28.96 28.58 28.75 25,998 -0.20(-0.68%)
Oct 11, 2022 28.95 29.12 28.65 28.95 18,052 +0.08(+0.29%)
Oct 10, 2022 28.50 28.95 28.40 28.86 26,423 +0.28(+0.99%)
Oct 07, 2022 29.28 29.28 28.50 28.58 36,382 -0.74(-2.53%)
Oct 06, 2022 29.08 29.47 28.47 29.32 31,540 -0.55(-1.83%)
Oct 05, 2022 29.67 29.88 29.49 29.87 22,655 -0.27(-0.90%)
Oct 04, 2022 29.14 30.18 29.08 30.14 48,303 +1.20(+4.16%)
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.