Skip to main content

Mercantile Bank Corp (NQ: MBWM )

36.91 +0.05 (+0.12%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 30.46 30.56 30.16 30.45 31,502 +0.03(+0.11%)
Dec 30, 2019 30.65 30.81 30.31 30.41 23,367 -0.21(-0.68%)
Dec 27, 2019 30.66 30.66 30.37 30.62 29,706 +0.07(+0.22%)
Dec 26, 2019 30.68 30.85 30.43 30.56 27,450 -0.13(-0.44%)
Dec 24, 2019 30.64 30.73 29.36 30.69 12,577 +0.08(+0.25%)
Dec 23, 2019 30.72 30.82 30.36 30.61 37,694 -0.09(-0.30%)
Dec 20, 2019 30.50 31.15 30.48 30.71 79,176 +0.12(+0.38%)
Dec 19, 2019 30.74 30.79 30.37 30.59 40,602 -0.23(-0.73%)
Dec 18, 2019 31.14 31.14 30.67 30.81 46,388 -0.11(-0.35%)
Dec 17, 2019 30.81 31.06 30.66 30.92 44,265 +0.18(+0.60%)
Dec 16, 2019 30.48 30.87 30.30 30.74 57,619 +0.43(+1.43%)
Dec 13, 2019 30.37 30.47 29.79 30.30 39,528 +0.00(+0.00%)
Dec 12, 2019 29.65 30.39 29.65 30.30 43,568 +0.64(+2.17%)
Dec 11, 2019 29.74 29.78 29.50 29.66 26,239 +0.04(+0.14%)
Dec 10, 2019 29.39 29.74 29.25 29.62 38,821 +0.28(+0.97%)
Dec 09, 2019 29.38 29.55 29.26 29.34 21,055 -0.12(-0.40%)
Dec 06, 2019 29.39 29.72 29.30 29.45 48,152 +0.20(+0.69%)
Dec 05, 2019 29.04 29.28 29.01 29.25 24,326 +0.23(+0.81%)
Dec 04, 2019 28.90 29.21 28.82 29.02 39,128 +0.25(+0.86%)
Dec 03, 2019 28.87 28.89 28.45 28.77 43,389 -0.29(-1.00%)
Dec 02, 2019 29.32 29.50 29.02 29.06 31,932 -0.14(-0.48%)
Nov 29, 2019 29.40 29.41 29.17 29.20 11,709 -0.20(-0.68%)
Nov 27, 2019 29.50 29.66 29.28 29.40 31,868 +0.07(+0.25%)
Nov 26, 2019 29.56 29.83 29.28 29.33 39,406 -0.29(-0.98%)
Nov 25, 2019 29.23 29.76 29.23 29.62 44,991 +0.46(+1.56%)
Nov 22, 2019 29.23 29.38 29.10 29.16 49,613 -0.07(-0.25%)
Nov 21, 2019 29.56 29.60 28.92 29.23 54,298 -0.20(-0.68%)
Nov 20, 2019 29.09 29.50 28.86 29.43 100,790 +0.27(+0.91%)
Nov 19, 2019 29.21 29.40 28.88 29.17 76,089 +0.17(+0.60%)
Nov 18, 2019 29.41 29.58 28.99 28.99 86,415 -0.46(-1.55%)
Nov 15, 2019 29.67 29.80 29.33 29.45 34,403 -0.01(-0.03%)
Nov 14, 2019 29.87 29.87 29.24 29.46 44,965 +0.02(+0.06%)
Nov 13, 2019 29.65 29.65 29.32 29.44 41,690 -0.41(-1.39%)
Nov 12, 2019 30.40 30.40 29.72 29.86 43,029 -0.07(-0.25%)
Nov 11, 2019 29.96 30.09 29.78 29.93 34,136 -0.16(-0.52%)
Nov 08, 2019 30.00 30.31 29.87 30.09 32,954 +0.12(+0.39%)
Nov 07, 2019 30.15 30.22 29.85 29.97 44,164 +0.16(+0.53%)
Nov 06, 2019 29.82 29.96 29.44 29.81 49,539 -0.06(-0.19%)
Nov 05, 2019 29.95 30.15 29.72 29.87 64,213 +0.12(+0.42%)
Nov 04, 2019 29.67 30.00 29.50 29.75 44,707 +0.27(+0.90%)
Nov 01, 2019 29.29 29.58 29.09 29.48 38,024 +0.31(+1.08%)
Oct 31, 2019 29.38 29.38 28.75 29.17 42,603 -0.26(-0.87%)
Oct 30, 2019 29.26 29.60 28.91 29.43 40,610 +0.03(+0.11%)
Oct 29, 2019 29.05 29.48 29.05 29.39 42,873 +0.35(+1.20%)
Oct 28, 2019 29.11 29.30 28.98 29.04 41,054 +0.11(+0.37%)
Oct 25, 2019 28.75 29.28 28.75 28.94 48,888 -0.07(-0.23%)
Oct 24, 2019 29.37 29.45 28.80 29.00 42,185 -0.27(-0.91%)
Oct 23, 2019 29.27 29.43 29.05 29.27 35,871 +0.01(+0.03%)
Oct 22, 2019 29.13 29.62 28.89 29.26 55,321 +0.14(+0.48%)
Oct 21, 2019 29.04 29.63 29.04 29.12 104,578 +0.23(+0.80%)
Oct 18, 2019 28.69 29.04 28.60 28.89 61,080 +0.03(+0.11%)
Oct 17, 2019 28.87 29.09 28.60 28.85 67,926 +0.02(+0.09%)
Oct 16, 2019 28.36 28.95 28.17 28.83 94,470 +0.56(+1.99%)
Oct 15, 2019 28.57 29.35 28.18 28.27 142,453 +1.05(+3.87%)
Oct 14, 2019 27.11 27.56 27.01 27.21 41,310 -0.07(-0.24%)
Oct 11, 2019 27.25 27.56 26.98 27.28 53,113 +0.35(+1.29%)
Oct 10, 2019 26.74 27.04 26.58 26.93 49,321 +0.23(+0.87%)
Oct 09, 2019 26.78 26.92 26.51 26.70 34,709 +0.08(+0.31%)
Oct 08, 2019 26.73 26.81 26.47 26.62 37,235 -0.36(-1.35%)
Oct 07, 2019 26.71 27.20 26.71 26.98 31,638 +0.12(+0.43%)
Oct 04, 2019 26.47 26.87 26.47 26.87 43,939 +0.35(+1.31%)
Oct 03, 2019 26.51 26.78 26.18 26.52 25,378 -0.14(-0.53%)
Oct 02, 2019 26.42 26.74 26.30 26.66 31,525 +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.