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 (%)
Apr 30, 2018 27.79 27.79 27.19 27.20 36,099 -0.45(-1.64%)
Apr 27, 2018 28.00 28.00 27.40 27.65 43,581 -0.08(-0.31%)
Apr 26, 2018 27.78 27.97 27.37 27.74 66,901 +0.02(+0.06%)
Apr 25, 2018 27.73 28.04 27.20 27.72 53,588 -0.17(-0.61%)
Apr 24, 2018 27.70 28.00 27.34 27.89 43,983 +0.34(+1.23%)
Apr 23, 2018 27.48 27.59 26.98 27.55 40,607 +0.22(+0.82%)
Apr 20, 2018 27.23 27.70 26.43 27.33 65,148 +0.06(+0.23%)
Apr 19, 2018 27.15 27.44 26.51 27.27 32,444 +0.06(+0.23%)
Apr 18, 2018 27.20 27.56 26.26 27.20 49,206 +0.18(+0.66%)
Apr 17, 2018 26.83 27.62 26.19 27.03 71,749 +0.36(+1.36%)
Apr 16, 2018 26.36 26.86 26.18 26.66 47,525 +0.39(+1.50%)
Apr 13, 2018 26.80 26.80 26.10 26.27 35,660 -0.35(-1.33%)
Apr 12, 2018 26.34 26.82 26.19 26.63 47,676 +0.43(+1.65%)
Apr 11, 2018 26.33 26.50 25.97 26.19 47,829 -0.27(-1.02%)
Apr 10, 2018 26.24 26.56 26.01 26.46 50,662 +0.40(+1.54%)
Apr 09, 2018 26.10 26.66 25.97 26.06 44,673 +0.09(+0.36%)
Apr 06, 2018 26.48 26.83 25.75 25.97 55,539 -0.69(-2.57%)
Apr 05, 2018 26.70 26.70 26.09 26.66 38,171 +0.22(+0.82%)
Apr 04, 2018 25.89 26.54 25.89 26.44 27,129 +0.28(+1.06%)
Apr 03, 2018 25.92 26.19 25.55 26.16 47,493 +0.35(+1.37%)
Apr 02, 2018 25.72 26.57 25.42 25.81 93,688 +0.19(+0.75%)
Mar 29, 2018 25.62 25.62 25.62 0 -0.65(-2.49%)
Mar 28, 2018 25.88 26.53 25.88 26.27 36,971 +0.39(+1.49%)
Mar 27, 2018 26.18 26.39 25.73 25.89 29,082 -0.40(-1.52%)
Mar 26, 2018 25.95 26.46 25.65 26.29 51,407 +0.69(+2.71%)
Mar 23, 2018 26.64 27.04 25.47 25.59 74,484 -0.90(-3.40%)
Mar 22, 2018 27.27 27.76 26.46 26.50 37,928 -0.97(-3.53%)
Mar 21, 2018 27.35 27.77 27.07 27.47 34,854 +0.23(+0.85%)
Mar 20, 2018 27.40 27.54 27.06 27.23 22,382 -0.18(-0.67%)
Mar 19, 2018 27.41 27.62 26.76 27.42 33,484 -0.02(-0.06%)
Mar 16, 2018 27.18 27.82 27.18 27.43 112,022 +0.19(+0.71%)
Mar 15, 2018 26.92 27.56 26.92 27.24 38,110 +0.12(+0.43%)
Mar 14, 2018 27.27 27.57 27.12 27.13 26,399 -0.42(-1.54%)
Mar 13, 2018 27.66 27.66 27.15 27.55 39,515 +0.02(+0.06%)
Mar 12, 2018 27.43 27.71 27.31 27.54 38,172 +0.09(+0.34%)
Mar 09, 2018 27.33 27.68 26.86 27.44 43,418 +0.18(+0.68%)
Mar 08, 2018 27.66 27.66 27.05 27.26 33,707 -0.24(-0.87%)
Mar 07, 2018 26.90 27.58 26.63 27.50 42,174 +0.47(+1.73%)
Mar 06, 2018 26.93 27.10 26.25 27.03 32,432 +0.31(+1.17%)
Mar 05, 2018 26.55 27.01 26.08 26.72 35,883 +0.11(+0.40%)
Mar 02, 2018 26.03 26.72 25.57 26.61 56,914 +0.44(+1.67%)
Mar 01, 2018 25.80 26.30 24.96 26.17 51,697 +0.83(+3.26%)
Feb 28, 2018 26.03 26.13 25.28 25.34 53,615 -0.69(-2.65%)
Feb 27, 2018 26.29 26.62 25.98 26.03 30,170 -0.25(-0.96%)
Feb 26, 2018 26.26 26.33 26.05 26.29 20,246 +0.08(+0.32%)
Feb 23, 2018 26.06 26.30 25.90 26.20 18,380 +0.28(+1.09%)
Feb 22, 2018 26.20 26.42 25.81 25.92 39,524 -0.47(-1.80%)
Feb 21, 2018 26.09 26.65 26.09 26.39 19,631 +0.39(+1.50%)
Feb 20, 2018 26.48 26.59 25.92 26.00 28,803 -0.59(-2.22%)
Feb 16, 2018 26.59 26.59 26.59 0 +0.02(+0.06%)
Feb 15, 2018 26.52 26.59 26.30 26.58 19,055 +0.27(+1.02%)
Feb 14, 2018 25.67 26.33 25.67 26.31 33,619 +0.44(+1.72%)
Feb 13, 2018 25.66 25.98 25.66 25.87 20,389 +0.04(+0.15%)
Feb 12, 2018 26.16 26.16 25.51 25.83 30,157 -0.21(-0.82%)
Feb 09, 2018 25.87 26.26 25.48 26.04 37,083 +0.47(+1.86%)
Feb 08, 2018 26.45 25.48 25.57 35,349 -0.88(-3.33%)
Feb 07, 2018 25.93 26.32 25.93 26.45 42,396 +0.31(+1.17%)
Feb 06, 2018 25.33 26.25 25.33 26.14 73,628 +0.00(+0.00%)
Feb 05, 2018 26.75 26.75 26.06 26.14 19,286 -0.90(-3.34%)
Feb 02, 2018 27.04 27.35 26.99 27.04 25,594 -0.11(-0.42%)
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.