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, 2020 16.92 17.84 16.61 17.84 105,587 +0.80(+4.70%)
Mar 30, 2020 17.22 17.28 16.44 17.04 102,820 -0.03(-0.20%)
Mar 27, 2020 17.50 18.12 17.00 17.08 104,525 -1.36(-7.36%)
Mar 26, 2020 17.92 18.67 17.64 18.43 94,080 +0.62(+3.45%)
Mar 25, 2020 18.15 18.53 17.32 17.82 82,462 -0.01(-0.05%)
Mar 24, 2020 17.18 18.41 16.92 17.83 74,189 +1.34(+8.13%)
Mar 23, 2020 18.25 18.25 15.93 16.49 92,242 -1.27(-7.17%)
Mar 20, 2020 19.82 20.13 17.70 17.76 115,203 -2.16(-10.83%)
Mar 19, 2020 18.72 20.48 18.33 19.92 96,366 +1.05(+5.58%)
Mar 18, 2020 21.21 21.80 18.60 18.86 112,951 -2.56(-11.96%)
Mar 17, 2020 18.64 21.59 18.16 21.43 107,690 +3.08(+16.82%)
Mar 16, 2020 17.83 19.70 17.83 18.34 103,173 -1.80(-8.95%)
Mar 13, 2020 19.44 20.41 18.85 20.14 104,881 +1.72(+9.33%)
Mar 12, 2020 18.73 19.66 17.33 18.42 107,603 -1.53(-7.65%)
Mar 11, 2020 20.35 20.55 19.81 19.95 83,897 -0.91(-4.36%)
Mar 10, 2020 20.90 21.32 19.41 20.86 75,880 +0.56(+2.78%)
Mar 09, 2020 21.60 22.53 19.84 20.30 96,863 -2.95(-12.69%)
Mar 06, 2020 22.48 23.93 22.48 23.25 84,949 -0.19(-0.79%)
Mar 05, 2020 23.99 24.18 23.11 23.43 67,462 -1.16(-4.73%)
Mar 04, 2020 24.54 24.63 23.77 24.59 58,069 +0.25(+1.03%)
Mar 03, 2020 25.14 25.57 24.06 24.34 52,147 -0.85(-3.38%)
Mar 02, 2020 23.91 25.21 23.75 25.20 58,269 +1.24(+5.19%)
Feb 28, 2020 24.64 25.10 23.70 23.95 80,015 -1.21(-4.81%)
Feb 27, 2020 25.40 26.21 25.05 25.16 57,105 -0.63(-2.46%)
Feb 26, 2020 26.26 26.45 25.79 25.80 45,924 -0.37(-1.40%)
Feb 25, 2020 26.68 26.87 26.06 26.16 53,103 -0.51(-1.91%)
Feb 24, 2020 26.58 26.92 26.50 26.67 65,544 -0.68(-2.50%)
Feb 21, 2020 27.44 27.46 27.04 27.36 35,695 -0.11(-0.40%)
Feb 20, 2020 27.32 27.64 27.19 27.47 33,094 +0.17(+0.61%)
Feb 19, 2020 27.42 27.56 27.30 27.30 24,469 -0.02(-0.06%)
Feb 18, 2020 27.72 27.78 26.95 27.32 49,037 -0.25(-0.91%)
Feb 14, 2020 27.79 27.86 27.47 27.57 26,232 -0.35(-1.26%)
Feb 13, 2020 27.71 27.93 27.57 27.92 36,896 +0.15(+0.54%)
Feb 12, 2020 27.97 28.38 27.65 27.77 29,173 -0.05(-0.18%)
Feb 11, 2020 27.83 28.01 27.66 27.82 42,871 +0.18(+0.66%)
Feb 10, 2020 27.51 27.63 27.42 27.63 22,256 +0.04(+0.15%)
Feb 07, 2020 27.94 28.03 27.47 27.59 36,294 -0.54(-1.93%)
Feb 06, 2020 28.58 28.58 28.08 28.13 37,224 -0.23(-0.82%)
Feb 05, 2020 27.92 28.40 27.90 28.37 53,584 +0.76(+2.75%)
Feb 04, 2020 27.54 28.03 27.54 27.61 58,721 +0.18(+0.67%)
Feb 03, 2020 27.37 27.71 27.34 27.42 57,713 +0.07(+0.24%)
Jan 31, 2020 27.89 27.97 27.26 27.36 56,417 -0.59(-2.12%)
Jan 30, 2020 27.62 28.02 27.49 27.95 89,312 +0.16(+0.57%)
Jan 29, 2020 28.15 28.19 27.74 27.79 38,812 -0.38(-1.36%)
Jan 28, 2020 28.37 28.37 27.98 28.18 31,764 +0.00(+0.00%)
Jan 27, 2020 27.98 28.42 27.98 28.18 34,586 -0.23(-0.79%)
Jan 24, 2020 28.99 28.99 28.28 28.40 47,074 -0.57(-1.96%)
Jan 23, 2020 28.99 29.33 28.52 28.97 60,541 -0.08(-0.29%)
Jan 22, 2020 29.41 29.72 28.99 29.05 54,642 -0.15(-0.51%)
Jan 21, 2020 30.91 31.01 29.14 29.20 56,657 -0.38(-1.30%)
Jan 17, 2020 29.93 29.94 29.44 29.59 45,757 -0.10(-0.34%)
Jan 16, 2020 29.34 29.86 29.28 29.69 27,727 +0.42(+1.43%)
Jan 15, 2020 29.44 29.44 28.92 29.27 38,870 -0.28(-0.93%)
Jan 14, 2020 29.82 30.00 29.44 29.55 37,694 -0.33(-1.12%)
Jan 13, 2020 29.46 30.02 29.46 29.88 55,367 +0.46(+1.56%)
Jan 10, 2020 29.69 30.01 29.23 29.42 30,664 -0.29(-0.98%)
Jan 09, 2020 29.80 30.18 29.51 29.71 29,119 +0.08(+0.25%)
Jan 08, 2020 29.55 29.74 29.48 29.64 30,264 +0.28(+0.97%)
Jan 07, 2020 29.57 29.80 29.23 29.35 26,543 -0.42(-1.40%)
Jan 06, 2020 29.89 29.95 29.23 29.77 27,969 -0.28(-0.92%)
Jan 03, 2020 30.00 30.15 29.65 30.05 31,622 -0.24(-0.80%)
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.