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, 2021 31.65 31.91 31.43 31.76 23,808 +0.06(+0.20%)
Dec 30, 2021 32.03 32.11 31.62 31.69 14,087 -0.31(-0.96%)
Dec 29, 2021 32.15 32.26 31.67 32.00 21,952 -0.02(-0.06%)
Dec 28, 2021 32.03 32.23 31.77 32.02 26,543 +0.02(+0.06%)
Dec 27, 2021 31.87 32.04 31.48 32.00 18,240 +0.22(+0.68%)
Dec 23, 2021 32.01 32.22 31.59 31.78 33,974 +0.06(+0.20%)
Dec 22, 2021 31.30 31.82 31.30 31.72 22,380 +0.22(+0.69%)
Dec 21, 2021 31.08 31.87 31.08 31.50 49,673 +0.80(+2.60%)
Dec 20, 2021 31.27 31.28 30.46 30.71 78,460 -0.89(-2.81%)
Dec 17, 2021 31.51 32.40 31.30 31.59 206,178 +0.05(+0.17%)
Dec 16, 2021 31.77 31.83 30.79 31.54 71,632 +0.31(+0.99%)
Dec 15, 2021 30.93 31.95 30.55 31.23 79,877 +0.60(+1.95%)
Dec 14, 2021 30.63 31.11 30.02 30.63 53,452 +0.42(+1.38%)
Dec 13, 2021 30.52 30.55 30.05 30.22 69,424 -0.15(-0.51%)
Dec 10, 2021 30.00 30.52 29.54 30.37 45,562 +0.26(+0.87%)
Dec 09, 2021 29.88 30.22 29.54 30.11 30,763 +0.04(+0.12%)
Dec 08, 2021 30.30 30.30 29.84 30.07 29,213 -0.30(-0.99%)
Dec 07, 2021 31.19 31.19 30.28 30.37 32,334 -0.34(-1.09%)
Dec 06, 2021 30.55 31.02 30.39 30.71 48,290 +0.50(+1.65%)
Dec 03, 2021 30.89 30.90 29.93 30.21 34,080 -0.66(-2.14%)
Dec 02, 2021 30.62 31.15 29.51 30.87 55,869 +0.95(+3.18%)
Dec 01, 2021 30.88 31.15 29.92 29.92 70,129 -0.25(-0.83%)
Nov 30, 2021 30.19 30.57 29.72 30.17 68,592 -0.55(-1.78%)
Nov 29, 2021 31.59 31.64 30.46 30.72 35,880 +0.03(+0.09%)
Nov 26, 2021 31.77 31.77 30.15 30.69 44,234 -2.04(-6.23%)
Nov 24, 2021 32.67 32.88 32.60 32.73 20,576 -0.18(-0.55%)
Nov 23, 2021 32.90 33.04 32.79 32.91 34,578 +0.21(+0.63%)
Nov 22, 2021 32.54 33.31 32.29 32.70 104,214 +0.47(+1.45%)
Nov 19, 2021 32.42 32.61 32.12 32.23 30,651 -0.57(-1.75%)
Nov 18, 2021 33.04 32.92 32.71 32.81 29,573 -0.03(-0.08%)
Nov 17, 2021 32.77 32.89 32.34 32.84 28,457 +0.03(+0.08%)
Nov 16, 2021 32.80 33.25 32.55 32.81 61,238 -0.09(-0.27%)
Nov 15, 2021 33.13 33.13 32.58 32.90 24,942 +0.02(+0.05%)
Nov 12, 2021 33.46 33.46 32.58 32.88 21,219 -0.40(-1.21%)
Nov 11, 2021 33.27 33.47 32.82 33.29 22,441 +0.27(+0.82%)
Nov 10, 2021 32.82 33.02 35,491 +0.20(+0.60%)
Nov 09, 2021 32.75 32.91 32.40 32.82 19,291 -0.22(-0.68%)
Nov 08, 2021 33.38 33.38 32.62 33.04 33,770 -0.06(-0.19%)
Nov 05, 2021 32.77 33.54 32.63 33.11 40,785 +0.82(+2.53%)
Nov 04, 2021 32.66 32.66 31.83 32.29 21,289 -0.20(-0.61%)
Nov 03, 2021 31.51 32.92 31.51 32.49 49,863 +0.79(+2.49%)
Nov 02, 2021 32.01 32.45 31.43 31.70 25,297 -0.22(-0.70%)
Nov 01, 2021 31.13 31.92 30.88 31.92 26,241 +1.04(+3.37%)
Oct 29, 2021 31.24 31.24 30.74 30.88 21,935 -0.12(-0.38%)
Oct 28, 2021 30.85 31.04 30.35 30.99 36,350 +0.46(+1.50%)
Oct 27, 2021 31.23 31.22 30.30 30.54 34,860 -0.95(-3.02%)
Oct 26, 2021 31.67 31.76 31.49 36,932 -0.12(-0.37%)
Oct 25, 2021 32.03 32.07 31.36 31.61 39,003 -0.35(-1.10%)
Oct 22, 2021 31.96 32.14 31.78 31.96 27,327 -0.01(-0.03%)
Oct 21, 2021 32.09 32.12 31.68 31.96 33,676 -0.05(-0.17%)
Oct 20, 2021 31.22 32.02 30.77 32.02 42,847 +0.92(+2.95%)
Oct 19, 2021 30.80 31.11 30.37 31.10 27,420 +0.85(+2.82%)
Oct 18, 2021 30.34 30.63 30.25 30.25 30,132 -0.14(-0.47%)
Oct 15, 2021 31.25 31.25 30.33 30.39 79,522 -0.42(-1.37%)
Oct 14, 2021 30.67 30.82 30.38 30.81 35,442 +0.55(+1.81%)
Oct 13, 2021 30.02 30.81 29.57 30.27 127,648 +0.05(+0.18%)
Oct 12, 2021 30.05 30.22 29.88 30.21 24,536 +0.10(+0.33%)
Oct 11, 2021 30.40 30.61 30.10 30.11 27,422 -0.30(-0.97%)
Oct 08, 2021 30.23 30.45 30.07 30.41 23,041 +0.02(+0.06%)
Oct 07, 2021 30.32 30.54 30.13 30.39 29,693 +0.43(+1.44%)
Oct 06, 2021 29.77 30.12 29.42 29.96 44,275 -0.14(-0.48%)
Oct 05, 2021 29.82 30.25 29.56 30.11 34,251 +0.49(+1.67%)
Oct 04, 2021 29.31 29.91 29.31 29.61 52,388 +0.16(+0.55%)
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.