Skip to main content

Mercantile Bank Corp (NQ: MBWM )

36.10 -0.80 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.62 28.70 27.53 28.47 89,812 +0.61(+2.18%)
Apr 29, 2021 28.17 28.17 27.74 27.86 39,281 +0.00(+0.00%)
Apr 28, 2021 28.20 28.66 27.71 27.86 38,696 -0.37(-1.31%)
Apr 27, 2021 28.25 28.31 27.89 28.23 45,638 -0.05(-0.19%)
Apr 26, 2021 28.56 28.96 28.26 28.28 113,271 -0.15(-0.53%)
Apr 23, 2021 27.72 28.72 27.72 28.43 50,462 +0.84(+3.04%)
Apr 22, 2021 28.12 28.14 27.56 27.59 51,097 -0.36(-1.29%)
Apr 21, 2021 28.06 28.34 27.73 27.95 67,784 +0.40(+1.44%)
Apr 20, 2021 29.19 29.28 27.34 27.56 67,200 -1.06(-3.70%)
Apr 19, 2021 28.69 28.91 28.09 28.62 46,748 +0.05(+0.19%)
Apr 16, 2021 28.68 28.84 28.44 28.56 29,483 +0.19(+0.65%)
Apr 15, 2021 28.65 28.65 27.80 28.38 27,304 -0.06(-0.22%)
Apr 14, 2021 27.84 28.72 27.84 28.44 32,424 +0.49(+1.77%)
Apr 13, 2021 28.43 28.43 27.85 27.95 28,472 -0.64(-2.25%)
Apr 12, 2021 28.54 28.92 28.35 28.59 24,798 +0.26(+0.90%)
Apr 09, 2021 28.45 28.70 28.28 28.33 34,586 -0.12(-0.43%)
Apr 08, 2021 28.03 28.46 27.55 28.46 60,123 +0.50(+1.80%)
Apr 07, 2021 28.55 28.70 27.95 27.95 70,900 -0.52(-1.83%)
Apr 06, 2021 28.66 29.01 28.17 28.47 38,948 -0.16(-0.55%)
Apr 05, 2021 29.18 29.18 28.33 28.63 35,961 -0.16(-0.55%)
Apr 01, 2021 28.41 28.93 28.04 28.79 39,462 +0.16(+0.55%)
Mar 31, 2021 28.96 30.03 28.24 28.63 81,048 -0.46(-1.58%)
Mar 30, 2021 28.76 29.38 28.52 29.09 46,731 +0.63(+2.23%)
Mar 29, 2021 28.67 29.62 28.25 28.46 49,937 -0.70(-2.39%)
Mar 26, 2021 28.85 29.30 28.60 29.15 42,638 +0.75(+2.64%)
Mar 25, 2021 28.75 28.75 27.44 28.40 50,836 +0.79(+2.87%)
Mar 24, 2021 27.74 28.99 27.61 27.61 50,122 +0.17(+0.61%)
Mar 23, 2021 28.43 28.43 27.43 27.44 58,058 -0.66(-2.35%)
Mar 22, 2021 29.19 29.38 27.98 28.10 58,401 -1.21(-4.12%)
Mar 19, 2021 28.64 29.37 28.03 29.31 226,344 +0.65(+2.28%)
Mar 18, 2021 28.80 29.36 28.50 28.66 72,451 +0.00(+0.00%)
Mar 17, 2021 28.81 29.06 28.16 28.66 51,339 +0.06(+0.22%)
Mar 16, 2021 28.89 29.12 27.99 28.60 45,144 -0.62(-2.11%)
Mar 15, 2021 30.26 30.26 29.02 29.22 37,145 -0.98(-3.24%)
Mar 12, 2021 29.83 30.40 29.64 30.19 41,504 +0.59(+2.00%)
Mar 11, 2021 29.93 29.93 29.02 29.60 52,343 -0.21(-0.71%)
Mar 10, 2021 29.23 29.85 28.77 29.82 40,570 +0.87(+3.02%)
Mar 09, 2021 28.62 29.38 27.86 28.94 72,133 -0.41(-1.38%)
Mar 08, 2021 27.92 29.82 27.92 29.35 57,702 +1.26(+4.49%)
Mar 05, 2021 27.51 28.14 26.75 28.09 56,472 +1.16(+4.29%)
Mar 04, 2021 27.05 27.88 26.75 26.93 68,778 -0.30(-1.10%)
Mar 03, 2021 26.51 27.93 26.47 27.23 73,000 +0.85(+3.21%)
Mar 02, 2021 26.22 26.66 26.22 26.38 51,303 -0.24(-0.89%)
Mar 01, 2021 26.08 26.65 25.64 26.62 51,643 +1.07(+4.21%)
Feb 26, 2021 26.18 26.37 25.55 25.55 79,552 -0.75(-2.86%)
Feb 25, 2021 27.77 27.77 26.28 26.30 43,836 -0.78(-2.87%)
Feb 24, 2021 26.83 27.55 26.83 27.07 42,066 +0.47(+1.77%)
Feb 23, 2021 25.48 27.20 25.48 26.60 42,754 +0.40(+1.53%)
Feb 22, 2021 25.79 26.34 25.72 26.20 93,489 +0.39(+1.52%)
Feb 19, 2021 25.51 25.89 25.27 25.81 47,502 +0.38(+1.51%)
Feb 18, 2021 25.73 25.88 25.34 25.42 38,688 -0.42(-1.62%)
Feb 17, 2021 26.16 26.16 25.50 25.84 45,977 +0.15(+0.58%)
Feb 16, 2021 25.86 25.94 25.42 25.69 53,692 +0.34(+1.34%)
Feb 12, 2021 25.48 25.74 25.23 25.35 44,869 -0.10(-0.41%)
Feb 11, 2021 25.99 26.04 25.19 25.46 26,619 -0.33(-1.29%)
Feb 10, 2021 25.48 26.33 25.48 25.79 40,783 -0.17(-0.64%)
Feb 09, 2021 25.27 26.03 24.90 25.96 52,470 +0.85(+3.37%)
Feb 08, 2021 25.34 25.83 25.03 25.11 67,752 -0.16(-0.62%)
Feb 05, 2021 25.56 25.56 25.16 25.27 33,766 -0.03(-0.10%)
Feb 04, 2021 24.44 25.29 24.44 25.29 28,505 +0.85(+3.47%)
Feb 03, 2021 23.81 24.60 23.81 24.44 33,627 -0.11(-0.46%)
Feb 02, 2021 25.05 25.05 24.10 24.56 39,237 +0.38(+1.59%)
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.