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 29, 2022 29.25 29.25 28.56 28.70 53,134 -0.58(-1.97%)
Apr 28, 2022 29.21 29.36 28.79 29.28 31,645 +0.28(+0.98%)
Apr 27, 2022 29.53 29.75 28.79 29.00 31,675 -0.45(-1.52%)
Apr 26, 2022 30.02 30.89 29.27 29.44 36,502 -0.91(-2.98%)
Apr 25, 2022 30.57 30.57 29.93 30.35 36,334 -0.46(-1.48%)
Apr 22, 2022 31.02 31.42 30.81 30.81 33,233 -0.39(-1.26%)
Apr 21, 2022 32.13 32.36 31.20 31.20 54,590 -0.92(-2.87%)
Apr 20, 2022 32.23 32.94 30.75 32.12 48,954 +0.04(+0.11%)
Apr 19, 2022 31.62 32.30 31.09 32.09 50,256 +0.44(+1.39%)
Apr 18, 2022 31.02 31.67 31.02 31.65 39,231 +0.27(+0.84%)
Apr 14, 2022 31.42 31.61 31.08 31.38 52,769 +0.03(+0.09%)
Apr 13, 2022 30.68 31.44 30.67 31.35 53,719 +0.57(+1.84%)
Apr 12, 2022 30.90 31.08 30.60 30.79 32,420 -0.02(-0.06%)
Apr 11, 2022 30.93 31.52 30.64 30.81 67,116 -0.02(-0.06%)
Apr 08, 2022 31.18 31.32 30.78 30.82 34,302 -0.27(-0.85%)
Apr 07, 2022 31.23 31.23 30.67 31.09 45,828 -0.26(-0.82%)
Apr 06, 2022 31.50 31.89 31.16 31.34 64,202 -0.16(-0.52%)
Apr 05, 2022 31.95 32.09 31.40 31.51 29,145 -0.30(-0.95%)
Apr 04, 2022 32.18 32.18 31.40 31.81 47,831 -0.48(-1.47%)
Apr 01, 2022 32.66 32.80 32.09 32.29 43,337 -0.09(-0.28%)
Mar 31, 2022 32.65 33.01 32.17 32.38 78,990 -0.23(-0.70%)
Mar 30, 2022 33.55 33.73 32.51 32.61 56,781 -1.12(-3.31%)
Mar 29, 2022 33.78 33.98 33.45 33.72 36,731 +0.40(+1.21%)
Mar 28, 2022 33.91 33.91 33.16 33.32 66,894 -0.80(-2.36%)
Mar 25, 2022 33.38 34.19 33.38 34.12 29,708 +0.81(+2.44%)
Mar 24, 2022 33.10 33.39 32.91 33.31 32,801 +0.29(+0.89%)
Mar 23, 2022 33.42 33.50 33.00 33.02 41,641 -0.83(-2.46%)
Mar 22, 2022 34.01 34.64 33.65 33.85 40,224 +0.05(+0.14%)
Mar 21, 2022 33.82 34.22 33.62 33.80 46,420 +0.01(+0.03%)
Mar 18, 2022 34.01 34.11 33.07 33.79 254,653 -0.27(-0.80%)
Mar 17, 2022 34.56 34.75 33.92 34.07 53,436 -0.69(-1.97%)
Mar 16, 2022 35.17 35.43 34.53 34.75 76,626 +0.08(+0.24%)
Mar 15, 2022 34.97 35.07 34.52 34.67 62,724 -0.35(-0.99%)
Mar 14, 2022 33.70 35.67 33.70 35.02 167,139 +1.67(+5.02%)
Mar 11, 2022 33.45 33.79 33.28 33.35 21,848 +0.09(+0.27%)
Mar 10, 2022 32.65 33.33 32.65 33.26 31,221 +0.39(+1.20%)
Mar 09, 2022 33.32 33.39 32.70 32.86 86,596 +0.16(+0.50%)
Mar 08, 2022 33.07 33.44 32.70 32.70 41,837 -0.31(-0.94%)
Mar 07, 2022 33.46 33.87 32.86 33.01 77,080 -0.55(-1.63%)
Mar 04, 2022 33.69 33.82 33.26 33.56 22,858 -0.74(-2.16%)
Mar 03, 2022 34.37 34.42 34.03 34.30 28,546 +0.27(+0.81%)
Mar 02, 2022 32.94 34.23 32.94 34.02 69,000 +1.77(+5.48%)
Mar 01, 2022 33.33 33.33 31.66 32.26 60,158 -1.17(-3.50%)
Feb 28, 2022 33.38 33.99 32.98 33.42 45,549 -0.39(-1.15%)
Feb 25, 2022 33.03 33.99 33.15 33.81 32,719 +0.95(+2.90%)
Feb 24, 2022 32.92 32.93 31.97 32.86 53,491 -0.62(-1.84%)
Feb 23, 2022 34.15 34.35 33.32 33.48 43,934 -0.39(-1.15%)
Feb 22, 2022 34.00 34.36 33.77 33.87 108,969 -0.26(-0.77%)
Feb 18, 2022 34.13 0 +0.05(+0.13%)
Feb 17, 2022 34.19 34.24 33.72 34.09 39,720 -0.32(-0.92%)
Feb 16, 2022 34.53 34.74 34.15 34.40 42,170 -0.12(-0.34%)
Feb 15, 2022 34.49 34.68 34.41 34.52 20,799 +0.36(+1.06%)
Feb 14, 2022 34.30 34.56 33.81 34.16 43,779 -0.09(-0.26%)
Feb 11, 2022 34.17 34.78 34.13 34.25 29,905 -0.05(-0.13%)
Feb 10, 2022 34.40 35.07 34.01 34.30 47,307 -0.11(-0.32%)
Feb 09, 2022 35.40 35.40 34.31 34.40 41,060 -0.93(-2.64%)
Feb 08, 2022 34.94 35.46 34.94 35.34 28,088 +0.53(+1.51%)
Feb 07, 2022 34.55 34.97 33.67 34.81 38,540 +0.28(+0.81%)
Feb 04, 2022 34.67 34.79 34.26 34.53 55,737 -0.04(-0.11%)
Feb 03, 2022 34.67 34.31 34.57 27,757 -0.03(-0.08%)
Feb 02, 2022 34.39 34.68 33.76 34.59 45,283 +0.12(+0.34%)
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.