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, 2019 30.44 30.54 30.14 30.43 31,523 +0.03(+0.11%)
Dec 30, 2019 30.63 30.79 30.29 30.39 23,382 -0.21(-0.68%)
Dec 27, 2019 30.64 30.64 30.35 30.60 29,725 +0.07(+0.22%)
Dec 26, 2019 30.66 30.83 30.41 30.54 27,468 -0.13(-0.44%)
Dec 24, 2019 30.62 30.71 29.34 30.67 12,585 +0.08(+0.25%)
Dec 23, 2019 30.70 30.80 30.34 30.59 37,718 -0.09(-0.30%)
Dec 20, 2019 30.48 31.13 30.46 30.69 79,227 +0.12(+0.38%)
Dec 19, 2019 30.72 30.77 30.35 30.57 40,629 -0.23(-0.73%)
Dec 18, 2019 31.12 31.12 30.65 30.79 46,418 -0.11(-0.35%)
Dec 17, 2019 30.79 31.04 30.64 30.90 44,294 +0.18(+0.60%)
Dec 16, 2019 30.46 30.85 30.29 30.72 57,656 +0.43(+1.43%)
Dec 13, 2019 30.35 30.45 29.77 30.29 39,554 +0.00(+0.00%)
Dec 12, 2019 29.63 30.37 29.63 30.29 43,596 +0.64(+2.17%)
Dec 11, 2019 29.72 29.76 29.48 29.64 26,256 +0.04(+0.14%)
Dec 10, 2019 29.38 29.72 29.23 29.60 38,846 +0.28(+0.97%)
Dec 09, 2019 29.36 29.53 29.24 29.32 21,069 -0.12(-0.40%)
Dec 06, 2019 29.38 29.70 29.28 29.43 48,183 +0.20(+0.68%)
Dec 05, 2019 29.02 29.26 28.99 29.23 24,342 +0.23(+0.81%)
Dec 04, 2019 28.88 29.19 28.80 29.00 39,153 +0.25(+0.86%)
Dec 03, 2019 28.85 28.88 28.43 28.75 43,417 -0.29(-1.00%)
Dec 02, 2019 29.30 29.48 29.00 29.04 31,953 -0.14(-0.48%)
Nov 29, 2019 29.38 29.39 29.16 29.18 11,716 -0.20(-0.68%)
Nov 27, 2019 29.48 29.64 29.26 29.38 31,888 +0.07(+0.25%)
Nov 26, 2019 29.54 29.81 29.26 29.31 39,432 -0.29(-0.98%)
Nov 25, 2019 29.21 29.74 29.21 29.60 45,020 +0.46(+1.56%)
Nov 22, 2019 29.21 29.36 29.08 29.14 49,645 -0.07(-0.26%)
Nov 21, 2019 29.54 29.58 28.90 29.22 54,333 -0.20(-0.68%)
Nov 20, 2019 29.07 29.48 28.84 29.41 100,856 +0.26(+0.91%)
Nov 19, 2019 29.19 29.38 28.86 29.15 76,138 +0.17(+0.60%)
Nov 18, 2019 29.39 29.56 28.97 28.98 86,471 -0.46(-1.55%)
Nov 15, 2019 29.65 29.78 29.31 29.43 34,425 -0.01(-0.03%)
Nov 14, 2019 29.85 29.85 29.22 29.44 44,994 +0.02(+0.06%)
Nov 13, 2019 29.63 29.63 29.30 29.42 41,717 -0.41(-1.39%)
Nov 12, 2019 30.38 30.38 29.70 29.84 43,057 -0.07(-0.25%)
Nov 11, 2019 29.94 30.07 29.76 29.91 34,158 -0.16(-0.52%)
Nov 08, 2019 29.99 30.29 29.85 30.07 32,976 +0.12(+0.39%)
Nov 07, 2019 30.13 30.20 29.83 29.95 44,192 +0.16(+0.53%)
Nov 06, 2019 29.80 29.94 29.42 29.80 49,571 -0.06(-0.19%)
Nov 05, 2019 29.93 30.13 29.70 29.85 64,255 +0.12(+0.42%)
Nov 04, 2019 29.65 29.98 29.48 29.73 44,736 +0.26(+0.90%)
Nov 01, 2019 29.27 29.56 29.07 29.46 38,049 +0.31(+1.08%)
Oct 31, 2019 29.36 29.36 28.74 29.15 42,630 -0.26(-0.87%)
Oct 30, 2019 29.24 29.58 28.89 29.41 40,636 +0.03(+0.11%)
Oct 29, 2019 29.03 29.46 29.03 29.37 42,901 +0.35(+1.20%)
Oct 28, 2019 29.09 29.28 28.96 29.03 41,081 +0.11(+0.37%)
Oct 25, 2019 28.74 29.26 28.74 28.92 48,920 -0.07(-0.23%)
Oct 24, 2019 29.35 29.43 28.78 28.98 42,213 -0.26(-0.91%)
Oct 23, 2019 29.25 29.41 29.03 29.25 35,894 +0.01(+0.03%)
Oct 22, 2019 29.11 29.60 28.88 29.24 55,357 +0.14(+0.48%)
Oct 21, 2019 29.03 29.61 29.03 29.10 104,646 +0.23(+0.80%)
Oct 18, 2019 28.67 29.03 28.58 28.87 61,120 +0.03(+0.11%)
Oct 17, 2019 28.85 29.07 28.58 28.83 67,970 +0.02(+0.09%)
Oct 16, 2019 28.35 28.93 28.15 28.81 94,531 +0.56(+1.99%)
Oct 15, 2019 28.55 29.33 28.16 28.25 142,546 +1.05(+3.87%)
Oct 14, 2019 27.09 27.54 26.99 27.20 41,337 -0.07(-0.24%)
Oct 11, 2019 27.23 27.54 26.96 27.26 53,148 +0.35(+1.29%)
Oct 10, 2019 26.72 27.02 26.57 26.91 49,353 +0.23(+0.87%)
Oct 09, 2019 26.77 26.91 26.49 26.68 34,732 +0.08(+0.31%)
Oct 08, 2019 26.72 26.79 26.45 26.60 37,259 -0.36(-1.35%)
Oct 07, 2019 26.69 27.18 26.69 26.96 31,659 +0.12(+0.43%)
Oct 04, 2019 26.45 26.85 26.45 26.85 43,968 +0.35(+1.31%)
Oct 03, 2019 26.49 26.77 26.16 26.50 25,395 -0.14(-0.53%)
Oct 02, 2019 26.40 26.72 26.28 26.64 31,545 +0.07(+0.28%)
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.