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 (%)
Feb 28, 2022 33.36 33.96 32.96 33.40 45,578 -0.39(-1.15%)
Feb 25, 2022 33.01 33.96 33.13 33.79 32,740 +0.95(+2.90%)
Feb 24, 2022 32.90 32.90 31.95 32.84 53,526 -0.62(-1.84%)
Feb 23, 2022 34.13 34.33 33.29 33.46 43,962 -0.39(-1.15%)
Feb 22, 2022 33.97 34.34 33.75 33.85 109,039 -0.26(-0.77%)
Feb 18, 2022 34.11 0 +0.05(+0.13%)
Feb 17, 2022 34.16 34.22 33.70 34.06 39,746 -0.32(-0.92%)
Feb 16, 2022 34.51 34.72 34.13 34.38 42,197 -0.12(-0.34%)
Feb 15, 2022 34.46 34.66 34.39 34.50 20,813 +0.36(+1.06%)
Feb 14, 2022 34.27 34.54 33.78 34.14 43,808 -0.09(-0.26%)
Feb 11, 2022 34.15 34.76 34.11 34.23 29,924 -0.05(-0.13%)
Feb 10, 2022 34.38 35.05 33.98 34.27 47,338 -0.11(-0.32%)
Feb 09, 2022 35.38 35.38 34.29 34.38 41,087 -0.93(-2.64%)
Feb 08, 2022 34.92 35.44 34.92 35.31 28,106 +0.53(+1.51%)
Feb 07, 2022 34.53 34.95 33.65 34.79 38,565 +0.28(+0.81%)
Feb 04, 2022 34.64 34.77 34.24 34.51 55,773 -0.04(-0.11%)
Feb 03, 2022 34.64 34.29 34.54 27,775 -0.03(-0.08%)
Feb 02, 2022 34.37 34.66 33.74 34.57 45,312 +0.12(+0.34%)
Feb 01, 2022 34.64 34.93 34.08 34.45 45,633 -0.40(-1.14%)
Jan 31, 2022 34.63 34.85 59,229 -0.05(-0.16%)
Jan 28, 2022 34.90 35.08 34.27 34.91 98,329 +0.09(+0.26%)
Jan 27, 2022 34.82 35.53 34.42 34.82 85,214 -0.06(-0.18%)
Jan 26, 2022 35.79 36.08 34.24 34.88 80,683 -0.66(-1.86%)
Jan 25, 2022 34.76 35.79 34.20 35.54 68,188 +0.57(+1.63%)
Jan 24, 2022 34.29 35.12 34.28 34.97 80,792 +0.34(+0.97%)
Jan 21, 2022 34.10 35.25 34.10 34.64 149,674 +0.10(+0.29%)
Jan 20, 2022 34.70 35.50 34.37 34.54 59,632 -0.76(-2.16%)
Jan 19, 2022 36.25 36.25 35.04 35.30 60,843 +0.29(+0.83%)
Jan 18, 2022 34.39 35.20 33.62 35.01 48,777 +0.85(+2.49%)
Jan 14, 2022 34.16 0 +0.05(+0.16%)
Jan 13, 2022 33.97 34.33 33.95 34.10 39,272 +0.35(+1.05%)
Jan 12, 2022 33.91 34.15 33.70 33.75 42,038 -0.10(-0.29%)
Jan 11, 2022 33.96 33.96 33.48 33.85 34,952 +0.05(+0.13%)
Jan 10, 2022 33.89 34.11 33.49 33.80 32,428 -0.16(-0.48%)
Jan 07, 2022 34.02 34.19 33.73 33.96 29,234 +0.06(+0.19%)
Jan 06, 2022 33.21 34.06 32.95 33.90 39,699 +1.02(+3.11%)
Jan 05, 2022 32.81 33.18 32.77 32.88 36,672 +0.25(+0.78%)
Jan 04, 2022 32.21 32.94 32.21 32.62 27,276 +0.70(+2.19%)
Jan 03, 2022 31.81 32.59 31.75 31.93 29,209 +0.19(+0.60%)
Dec 31, 2021 31.63 31.89 31.41 31.74 23,824 +0.06(+0.20%)
Dec 30, 2021 32.01 32.09 31.60 31.67 14,096 -0.31(-0.96%)
Dec 29, 2021 32.13 32.23 31.65 31.98 21,966 -0.02(-0.06%)
Dec 28, 2021 32.01 32.21 31.75 32.00 26,560 +0.02(+0.06%)
Dec 27, 2021 31.85 32.02 31.46 31.98 18,252 +0.22(+0.68%)
Dec 23, 2021 31.99 32.20 31.57 31.76 33,996 +0.06(+0.20%)
Dec 22, 2021 31.28 31.80 31.28 31.70 22,394 +0.22(+0.69%)
Dec 21, 2021 31.06 31.85 31.06 31.48 49,705 +0.80(+2.60%)
Dec 20, 2021 31.25 31.26 30.44 30.69 78,511 -0.89(-2.81%)
Dec 17, 2021 31.49 32.38 31.28 31.57 206,312 +0.05(+0.17%)
Dec 16, 2021 31.75 31.81 30.77 31.52 71,678 +0.31(+0.99%)
Dec 15, 2021 30.91 31.93 30.53 31.21 79,929 +0.60(+1.95%)
Dec 14, 2021 30.61 31.08 30.00 30.61 53,487 +0.42(+1.38%)
Dec 13, 2021 30.50 30.53 30.03 30.20 69,469 -0.15(-0.51%)
Dec 10, 2021 29.98 30.50 29.52 30.35 45,591 +0.26(+0.87%)
Dec 09, 2021 29.86 30.21 29.52 30.09 30,783 +0.04(+0.12%)
Dec 08, 2021 30.28 30.28 29.82 30.05 29,232 -0.30(-0.99%)
Dec 07, 2021 31.17 31.17 30.26 30.35 32,355 -0.34(-1.09%)
Dec 06, 2021 30.53 31.00 30.37 30.69 48,321 +0.50(+1.65%)
Dec 03, 2021 30.87 30.88 29.91 30.19 34,102 -0.66(-2.14%)
Dec 02, 2021 30.60 31.13 29.49 30.85 55,905 +0.95(+3.18%)
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.