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, 2020 23.72 23.72 23.72 22,922 +0.25(+1.08%)
Dec 30, 2020 23.31 23.63 23.30 23.47 22,922 +0.14(+0.60%)
Dec 29, 2020 23.99 23.99 23.14 23.33 40,543 -0.51(-2.12%)
Dec 28, 2020 23.99 24.24 23.79 23.83 37,744 +0.05(+0.22%)
Dec 24, 2020 24.49 24.49 23.52 23.78 16,035 -0.27(-1.13%)
Dec 23, 2020 23.16 24.11 23.16 24.05 57,116 +0.94(+4.08%)
Dec 22, 2020 23.13 23.35 22.99 23.11 62,560 +0.05(+0.23%)
Dec 21, 2020 22.96 23.56 22.83 23.06 89,055 -0.02(-0.08%)
Dec 18, 2020 23.64 23.87 23.01 23.08 248,204 -0.44(-1.86%)
Dec 17, 2020 23.07 23.52 22.94 23.51 46,654 +0.35(+1.51%)
Dec 16, 2020 23.58 23.67 23.10 23.16 50,047 -0.12(-0.53%)
Dec 15, 2020 23.08 23.63 22.90 23.28 73,253 +0.40(+1.75%)
Dec 14, 2020 23.13 23.26 22.83 22.88 46,683 +0.12(+0.54%)
Dec 11, 2020 22.66 23.20 22.66 22.76 26,343 -0.10(-0.42%)
Dec 10, 2020 22.61 23.11 22.25 22.86 44,085 +0.34(+1.51%)
Dec 09, 2020 22.26 22.66 22.21 22.52 57,092 +0.25(+1.14%)
Dec 08, 2020 22.36 22.66 22.12 22.26 53,334 -0.16(-0.70%)
Dec 07, 2020 22.07 22.60 21.89 22.42 36,970 +0.00(+0.00%)
Dec 04, 2020 22.18 22.53 21.89 22.42 74,220 +0.51(+2.31%)
Dec 03, 2020 22.15 22.18 21.64 21.91 34,604 -0.03(-0.16%)
Dec 02, 2020 21.15 22.15 21.15 21.95 57,031 +0.59(+2.75%)
Dec 01, 2020 21.78 22.10 20.87 21.36 86,315 -0.08(-0.36%)
Nov 30, 2020 21.83 22.61 21.44 21.44 66,472 -0.62(-2.82%)
Nov 27, 2020 22.23 22.54 21.71 22.06 31,385 -0.34(-1.50%)
Nov 25, 2020 22.02 22.42 21.61 22.40 72,499 +0.26(+1.17%)
Nov 24, 2020 21.22 22.16 21.10 22.14 57,118 +1.36(+6.57%)
Nov 23, 2020 21.04 21.07 20.62 20.77 82,199 -0.09(-0.41%)
Nov 20, 2020 20.27 20.99 20.20 20.86 45,862 +0.26(+1.26%)
Nov 19, 2020 20.08 20.70 19.85 20.60 54,676 +0.34(+1.66%)
Nov 18, 2020 20.95 21.28 19.88 20.27 80,010 -0.67(-3.22%)
Nov 17, 2020 21.15 21.15 20.39 20.94 71,112 -0.37(-1.74%)
Nov 16, 2020 21.48 21.96 21.18 21.31 68,908 +0.51(+2.45%)
Nov 13, 2020 20.95 21.20 20.45 20.80 31,269 +0.18(+0.88%)
Nov 12, 2020 20.95 21.03 20.35 20.62 23,441 -0.70(-3.28%)
Nov 11, 2020 22.23 22.23 21.04 21.32 29,360 -0.90(-4.04%)
Nov 10, 2020 21.83 22.45 21.16 22.22 39,481 +0.60(+2.76%)
Nov 09, 2020 19.21 22.18 19.21 21.62 85,094 +3.17(+17.17%)
Nov 06, 2020 19.15 19.15 18.40 18.45 23,394 -0.73(-3.78%)
Nov 05, 2020 18.50 19.39 18.50 19.18 34,426 +0.66(+3.54%)
Nov 04, 2020 19.19 19.19 18.52 18.52 35,208 -1.17(-5.92%)
Nov 03, 2020 19.52 19.87 19.22 19.69 48,018 +0.60(+3.17%)
Nov 02, 2020 19.23 19.23 18.81 19.08 28,120 +0.21(+1.10%)
Oct 30, 2020 18.58 19.15 18.58 18.88 57,559 -0.04(-0.23%)
Oct 29, 2020 18.70 19.01 18.51 18.92 42,134 +0.01(+0.05%)
Oct 28, 2020 18.81 19.21 18.73 18.91 56,762 -0.30(-1.57%)
Oct 27, 2020 20.33 20.46 19.13 19.21 32,293 -1.10(-5.40%)
Oct 26, 2020 20.55 20.84 20.12 20.31 73,843 -0.50(-2.41%)
Oct 23, 2020 20.33 20.90 20.27 20.81 75,974 +0.60(+2.99%)
Oct 22, 2020 19.31 20.37 19.31 20.20 57,607 +1.01(+5.26%)
Oct 21, 2020 19.05 19.35 18.91 19.19 53,946 +0.26(+1.37%)
Oct 20, 2020 19.33 19.70 18.79 18.94 41,047 +0.60(+3.25%)
Oct 19, 2020 18.50 18.68 18.29 18.34 35,337 +0.04(+0.24%)
Oct 16, 2020 17.86 18.38 17.76 18.30 33,933 +0.39(+2.17%)
Oct 15, 2020 17.18 17.91 17.18 17.91 26,882 +0.42(+2.42%)
Oct 14, 2020 17.79 17.80 17.48 17.48 29,591 -0.28(-1.56%)
Oct 13, 2020 17.64 18.16 17.64 17.76 30,065 -0.64(-3.47%)
Oct 12, 2020 18.10 18.44 18.05 18.40 29,961 +0.35(+1.96%)
Oct 09, 2020 18.38 18.40 17.93 18.05 25,131 -0.16(-0.90%)
Oct 08, 2020 18.03 18.36 17.81 18.21 25,886 +0.29(+1.64%)
Oct 07, 2020 17.74 18.00 17.61 17.92 38,788 +0.39(+2.22%)
Oct 06, 2020 17.60 18.18 16.90 17.53 67,226 +0.22(+1.30%)
Oct 05, 2020 17.34 17.44 17.09 17.30 71,962 +0.38(+2.24%)
Oct 02, 2020 15.76 17.14 15.76 16.92 39,840 +0.87(+5.43%)
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.