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, 2023 32.54 32.72 32.45 32.51 70,670 +0.08(+0.26%)
Feb 27, 2023 33.12 33.21 32.41 32.43 41,839 -0.07(-0.20%)
Feb 24, 2023 32.66 32.75 32.27 32.49 25,949 -0.35(-1.06%)
Feb 23, 2023 32.90 33.08 32.69 32.84 29,696 +0.06(+0.17%)
Feb 22, 2023 33.05 33.05 32.60 32.78 56,593 -0.12(-0.37%)
Feb 21, 2023 32.99 33.08 32.80 32.91 66,315 -0.25(-0.77%)
Feb 17, 2023 32.77 33.16 32.71 33.16 58,943 +0.52(+1.58%)
Feb 16, 2023 32.63 33.02 32.44 32.64 35,364 -0.24(-0.74%)
Feb 15, 2023 32.33 32.94 32.08 32.89 24,998 +0.46(+1.42%)
Feb 14, 2023 32.79 32.79 32.38 32.43 22,033 -0.39(-1.17%)
Feb 13, 2023 32.69 33.06 32.46 32.81 36,974 +0.14(+0.43%)
Feb 10, 2023 32.42 32.67 32.14 32.67 27,134 +0.37(+1.13%)
Feb 09, 2023 33.08 33.08 32.10 32.30 29,032 -0.55(-1.66%)
Feb 08, 2023 32.92 33.15 32.75 32.85 20,905 -0.11(-0.34%)
Feb 07, 2023 32.74 33.29 32.72 32.96 29,617 +0.10(+0.31%)
Feb 06, 2023 32.77 33.24 32.70 32.86 25,916 -0.47(-1.41%)
Feb 03, 2023 32.77 33.41 32.77 33.33 29,160 +0.28(+0.85%)
Feb 02, 2023 32.56 33.07 32.05 33.05 25,732 +0.48(+1.47%)
Feb 01, 2023 32.23 32.83 32.06 32.57 35,919 +0.30(+0.93%)
Jan 31, 2023 31.52 32.31 31.28 32.27 26,078 +0.71(+2.23%)
Jan 30, 2023 31.30 31.77 31.30 31.56 19,173 +0.11(+0.36%)
Jan 27, 2023 31.30 31.57 31.24 31.45 24,707 +0.12(+0.39%)
Jan 26, 2023 31.39 31.59 30.94 31.33 25,173 -0.10(-0.33%)
Jan 25, 2023 31.74 31.84 31.08 31.43 24,224 -0.40(-1.27%)
Jan 24, 2023 31.90 32.10 31.65 31.83 26,563 -0.25(-0.79%)
Jan 23, 2023 31.60 32.55 31.43 32.09 43,356 +0.73(+2.34%)
Jan 20, 2023 31.11 31.52 30.89 31.36 42,305 +0.45(+1.46%)
Jan 19, 2023 31.13 31.28 30.60 30.90 24,579 -0.33(-1.05%)
Jan 18, 2023 32.73 33.04 30.94 31.23 69,920 -3.16(-9.18%)
Jan 17, 2023 34.78 34.78 33.54 34.39 86,753 +1.42(+4.30%)
Jan 13, 2023 32.25 32.97 31.71 32.97 31,772 +0.33(+1.01%)
Jan 12, 2023 32.30 32.81 31.99 32.64 24,180 +0.56(+1.76%)
Jan 11, 2023 31.96 32.13 31.76 32.08 21,545 +0.09(+0.29%)
Jan 10, 2023 31.57 32.20 31.40 31.98 23,865 +0.26(+0.83%)
Jan 09, 2023 32.17 32.17 31.57 31.72 36,967 -0.44(-1.37%)
Jan 06, 2023 31.66 32.26 31.66 32.16 23,790 +0.79(+2.52%)
Jan 05, 2023 31.28 31.52 30.98 31.37 20,978 -0.12(-0.39%)
Jan 04, 2023 31.72 32.12 31.42 31.50 26,443 -0.13(-0.42%)
Jan 03, 2023 31.56 31.69 31.13 31.63 25,514 +0.16(+0.51%)
Dec 30, 2022 32.30 32.30 31.12 31.47 25,680 -0.12(-0.39%)
Dec 29, 2022 31.26 31.95 31.19 31.59 31,481 +0.33(+1.05%)
Dec 28, 2022 31.55 31.72 31.26 31.26 18,310 -0.35(-1.10%)
Dec 27, 2022 31.74 31.83 31.48 31.61 19,077 -0.13(-0.41%)
Dec 23, 2022 31.48 31.86 31.26 31.74 17,303 +0.49(+1.56%)
Dec 22, 2022 31.30 32.27 30.89 31.25 21,289 -0.24(-0.78%)
Dec 21, 2022 31.23 31.70 31.23 31.50 74,019 +0.63(+2.04%)
Dec 20, 2022 30.97 31.41 30.72 30.87 80,128 -0.12(-0.39%)
Dec 19, 2022 31.05 31.46 30.54 30.99 67,341 +0.17(+0.55%)
Dec 16, 2022 30.14 31.21 29.81 30.82 134,901 +0.65(+2.15%)
Dec 15, 2022 30.70 30.83 30.08 30.17 34,042 -0.92(-2.96%)
Dec 14, 2022 30.86 31.30 30.55 31.09 58,526 +0.35(+1.13%)
Dec 13, 2022 31.05 31.42 30.30 30.74 58,141 -0.19(-0.61%)
Dec 12, 2022 31.07 31.07 30.56 30.93 46,721 +0.13(+0.43%)
Dec 09, 2022 30.62 30.98 30.49 30.80 38,764 +0.02(+0.06%)
Dec 08, 2022 31.17 31.38 30.65 30.78 33,051 -0.20(-0.64%)
Dec 07, 2022 31.42 31.47 30.50 30.98 30,577 -0.36(-1.14%)
Dec 06, 2022 31.36 31.53 31.01 31.34 47,385 -0.04(-0.12%)
Dec 05, 2022 32.09 32.13 31.06 31.37 31,482 -1.02(-3.13%)
Dec 02, 2022 32.35 32.68 31.91 32.39 24,187 -0.23(-0.69%)
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.