Skip to main content

Mercantile Bank Corp (NQ: MBWM )

36.86 +0.11 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.42 23.44 22.49 22.82 69,593 -0.36(-1.57%)
Dec 28, 2018 22.15 23.77 22.15 23.18 75,413 +0.89(+3.98%)
Dec 27, 2018 22.05 22.38 21.55 22.30 52,491 +0.01(+0.04%)
Dec 26, 2018 21.72 22.48 21.32 22.29 92,848 +0.72(+3.33%)
Dec 24, 2018 22.18 22.18 21.48 21.57 29,100 -0.74(-3.33%)
Dec 21, 2018 22.53 22.69 22.05 22.31 109,838 -0.18(-0.79%)
Dec 20, 2018 22.93 22.93 22.24 22.49 88,629 -0.18(-0.78%)
Dec 19, 2018 22.89 23.10 22.50 22.67 123,754 -0.11(-0.46%)
Dec 18, 2018 22.87 23.07 22.64 22.77 58,333 -0.05(-0.21%)
Dec 17, 2018 22.81 23.94 22.55 22.82 101,686 +0.01(+0.04%)
Dec 14, 2018 23.05 23.16 22.57 22.81 42,969 -0.24(-1.05%)
Dec 13, 2018 23.45 23.68 23.00 23.06 96,539 -0.36(-1.52%)
Dec 12, 2018 22.98 23.89 22.87 23.41 51,160 +0.51(+2.22%)
Dec 11, 2018 23.19 23.26 22.69 22.90 46,406 -0.06(-0.28%)
Dec 10, 2018 23.08 23.12 22.48 22.97 35,615 -0.11(-0.46%)
Dec 07, 2018 23.04 23.52 22.89 23.07 71,450 -0.02(-0.07%)
Dec 06, 2018 23.08 23.35 22.64 23.09 59,992 -0.07(-0.31%)
Dec 04, 2018 24.80 24.80 23.04 23.16 79,195 -1.84(-7.37%)
Dec 03, 2018 25.21 25.75 24.61 25.00 57,497 +0.08(+0.31%)
Nov 30, 2018 24.79 25.36 24.59 24.92 67,021 +0.09(+0.38%)
Nov 29, 2018 24.93 25.18 24.19 24.83 16,928 -0.09(-0.38%)
Nov 28, 2018 24.42 25.08 24.30 24.92 35,481 +0.54(+2.21%)
Nov 27, 2018 24.47 24.61 24.29 24.39 21,518 -0.27(-1.11%)
Nov 26, 2018 24.55 24.97 24.47 24.66 126,138 +0.15(+0.60%)
Nov 23, 2018 24.15 25.23 24.15 24.51 13,455 +0.18(+0.74%)
Nov 21, 2018 24.33 24.33 24.33 0 -0.11(-0.45%)
Nov 20, 2018 24.94 24.97 24.37 24.44 53,176 -0.60(-2.40%)
Nov 19, 2018 25.23 25.75 24.34 25.04 18,217 -0.20(-0.77%)
Nov 16, 2018 25.03 25.40 24.37 25.24 28,192 +0.07(+0.28%)
Nov 15, 2018 24.64 25.21 24.28 25.17 24,457 +0.39(+1.57%)
Nov 14, 2018 25.17 25.42 24.37 24.78 48,531 -0.23(-0.94%)
Nov 13, 2018 25.10 25.49 24.26 25.01 48,588 -0.09(-0.34%)
Nov 12, 2018 25.21 25.44 24.63 25.10 25,702 -0.17(-0.68%)
Nov 09, 2018 25.56 25.56 24.97 25.27 28,064 -0.34(-1.34%)
Nov 08, 2018 25.56 25.80 25.23 25.61 31,495 +0.05(+0.21%)
Nov 07, 2018 25.55 25.56 25.04 25.56 21,513 +0.12(+0.49%)
Nov 06, 2018 25.10 25.52 24.80 25.43 12,365 +0.30(+1.18%)
Nov 05, 2018 25.14 25.32 24.87 25.13 26,922 -0.03(-0.12%)
Nov 02, 2018 24.96 25.28 24.74 25.17 23,451 +0.34(+1.35%)
Nov 01, 2018 24.78 25.10 24.72 24.83 30,514 +0.05(+0.19%)
Oct 31, 2018 24.90 24.98 24.70 24.78 57,458 +0.02(+0.09%)
Oct 30, 2018 24.19 24.94 24.19 24.76 18,710 +0.56(+2.32%)
Oct 29, 2018 24.20 24.58 24.16 24.20 45,263 +0.27(+1.14%)
Oct 26, 2018 23.83 24.26 23.72 23.93 50,234 -0.07(-0.29%)
Oct 25, 2018 23.28 24.28 23.28 24.00 53,789 +0.89(+3.85%)
Oct 24, 2018 23.93 24.51 23.10 23.11 58,246 -0.89(-3.71%)
Oct 23, 2018 23.73 24.53 23.73 24.00 69,017 -0.02(-0.10%)
Oct 22, 2018 24.32 24.77 23.75 24.02 17,029 -0.29(-1.19%)
Oct 19, 2018 24.52 24.86 24.27 24.31 36,778 -0.24(-0.99%)
Oct 18, 2018 24.93 25.24 24.25 24.55 55,508 -0.57(-2.27%)
Oct 17, 2018 25.61 25.67 24.77 25.12 51,073 -0.83(-3.19%)
Oct 16, 2018 25.36 27.43 24.98 25.95 61,521 +0.76(+3.00%)
Oct 15, 2018 24.88 25.33 24.80 25.19 44,169 +0.44(+1.80%)
Oct 12, 2018 26.02 26.38 24.39 24.74 51,515 -0.91(-3.56%)
Oct 11, 2018 26.29 26.38 25.63 25.66 35,843 -0.69(-2.64%)
Oct 10, 2018 26.56 27.07 26.34 26.35 66,181 -0.19(-0.71%)
Oct 09, 2018 26.70 26.88 26.54 26.54 46,860 -0.23(-0.87%)
Oct 08, 2018 26.50 26.88 26.40 26.77 27,084 +0.27(+1.03%)
Oct 05, 2018 26.45 26.91 26.34 26.50 29,602 +0.04(+0.15%)
Oct 04, 2018 26.45 26.71 26.31 26.46 42,833 +0.00(+0.00%)
Oct 03, 2018 25.70 26.53 25.68 26.46 83,291 +0.88(+3.45%)
Oct 02, 2018 25.58 25.87 25.49 25.58 16,032 -0.06(-0.24%)
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.