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 (%)
Mar 31, 2016 16.53 16.58 16.23 16.25 54,763 -0.31(-1.88%)
Mar 30, 2016 16.56 16.66 16.47 16.56 45,131 +0.00(+0.00%)
Mar 29, 2016 16.34 16.61 16.22 16.56 66,669 +0.14(+0.88%)
Mar 28, 2016 16.43 16.59 16.15 16.42 23,046 -0.19(-1.14%)
Mar 24, 2016 16.49 16.61 16.61 16.61 19,590 +0.08(+0.48%)
Mar 23, 2016 16.77 17.03 16.53 16.53 40,457 -0.17(-1.04%)
Mar 22, 2016 16.85 16.99 16.59 16.70 18,478 -0.23(-1.37%)
Mar 21, 2016 17.29 17.37 16.92 16.93 42,625 -0.30(-1.77%)
Mar 18, 2016 17.33 17.37 16.87 17.24 66,747 +0.07(+0.42%)
Mar 17, 2016 16.47 17.32 16.32 17.16 43,884 +0.74(+4.50%)
Mar 16, 2016 16.27 16.74 16.21 16.42 28,087 +0.07(+0.44%)
Mar 15, 2016 16.57 16.73 16.27 16.35 41,911 -0.23(-1.40%)
Mar 14, 2016 16.50 16.77 16.50 16.58 14,407 -0.08(-0.48%)
Mar 11, 2016 16.58 16.69 16.36 16.66 29,168 +0.17(+1.01%)
Mar 10, 2016 16.58 16.61 16.38 16.50 26,804 -0.24(-1.43%)
Mar 09, 2016 16.56 16.80 16.43 16.74 27,627 +0.15(+0.92%)
Mar 08, 2016 16.94 16.94 16.57 16.58 27,766 -0.40(-2.37%)
Mar 07, 2016 16.82 17.06 16.54 16.99 22,839 +0.15(+0.90%)
Mar 04, 2016 16.64 17.28 16.25 16.84 45,361 +0.14(+0.86%)
Mar 03, 2016 16.46 16.79 16.12 16.69 41,728 +0.17(+1.05%)
Mar 02, 2016 16.61 16.81 16.38 16.52 23,620 -0.14(-0.86%)
Mar 01, 2016 16.29 16.81 15.87 16.66 39,216 +0.42(+2.57%)
Feb 29, 2016 15.85 16.70 15.85 16.25 60,171 +0.00(+0.00%)
Feb 26, 2016 16.32 16.51 15.99 16.25 31,022 +0.00(+0.00%)
Feb 25, 2016 16.19 16.36 15.93 16.25 16,073 +0.01(+0.09%)
Feb 24, 2016 15.92 16.25 15.92 16.23 28,796 +0.07(+0.44%)
Feb 23, 2016 16.33 16.36 16.14 16.16 32,339 -0.23(-1.41%)
Feb 22, 2016 16.39 16.56 16.20 16.39 40,957 +0.19(+1.20%)
Feb 19, 2016 16.05 16.62 15.92 16.20 39,292 +0.18(+1.12%)
Feb 18, 2016 16.38 16.48 15.98 16.02 70,221 -0.30(-1.85%)
Feb 17, 2016 16.50 16.74 16.19 16.32 60,037 -0.14(-0.83%)
Feb 16, 2016 16.00 16.52 15.68 16.45 93,244 +0.58(+3.67%)
Feb 12, 2016 15.92 15.87 15.87 15.87 41,261 +0.12(+0.78%)
Feb 11, 2016 15.53 15.91 15.45 15.75 64,305 -0.04(-0.27%)
Feb 10, 2016 16.29 16.58 15.76 15.79 50,917 -0.35(-2.14%)
Feb 09, 2016 16.02 16.37 15.86 16.14 37,484 -0.06(-0.36%)
Feb 08, 2016 15.49 16.28 15.30 16.20 48,545 +0.58(+3.69%)
Feb 05, 2016 15.89 16.75 15.58 15.62 71,151 -0.24(-1.54%)
Feb 04, 2016 15.73 16.14 15.73 15.86 39,897 +0.01(+0.04%)
Feb 03, 2016 15.99 16.09 15.48 15.86 46,324 -0.06(-0.36%)
Feb 02, 2016 15.79 15.94 15.68 15.91 51,160 +0.01(+0.09%)
Feb 01, 2016 15.97 16.09 15.81 15.90 25,359 -0.19(-1.16%)
Jan 29, 2016 15.55 16.12 15.55 16.09 106,220 +0.53(+3.42%)
Jan 28, 2016 15.63 15.92 15.36 15.55 47,003 +0.19(+1.26%)
Jan 27, 2016 15.22 15.98 15.09 15.36 69,031 +0.04(+0.23%)
Jan 26, 2016 15.19 15.39 15.14 15.32 51,672 +0.28(+1.87%)
Jan 25, 2016 15.26 15.42 15.02 15.04 54,186 -0.27(-1.74%)
Jan 22, 2016 15.37 15.50 15.06 15.31 76,702 -0.03(-0.19%)
Jan 21, 2016 15.58 15.76 15.24 15.34 71,574 -0.15(-0.98%)
Jan 20, 2016 15.68 15.68 15.00 15.49 89,532 -0.49(-3.06%)
Jan 19, 2016 17.19 17.25 15.68 15.98 105,342 +0.35(+2.26%)
Jan 15, 2016 16.06 15.63 15.63 15.63 49,041 -0.56(-3.47%)
Jan 14, 2016 16.25 16.52 16.12 16.19 43,863 +0.11(+0.67%)
Jan 13, 2016 16.58 16.59 15.96 16.08 77,753 -0.46(-2.79%)
Jan 12, 2016 16.87 16.87 16.27 16.54 50,632 -0.22(-1.29%)
Jan 11, 2016 16.64 16.90 16.34 16.76 40,039 +0.27(+1.61%)
Jan 08, 2016 16.88 16.97 16.40 16.49 48,910 -0.32(-1.93%)
Jan 07, 2016 17.08 17.23 16.81 16.81 51,460 -0.51(-2.95%)
Jan 06, 2016 17.02 17.41 17.02 17.33 40,964 +0.10(+0.58%)
Jan 05, 2016 17.10 17.38 17.03 17.22 42,980 +0.22(+1.31%)
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.