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 (%)
Jun 30, 2016 17.23 17.43 17.07 17.42 32,937 +0.27(+1.58%)
Jun 29, 2016 16.61 17.19 16.61 17.15 34,831 +0.58(+3.53%)
Jun 28, 2016 17.13 17.19 16.44 16.56 51,683 -0.36(-2.11%)
Jun 27, 2016 16.97 17.04 16.80 16.92 53,598 -0.39(-2.24%)
Jun 24, 2016 17.21 17.59 16.73 17.31 214,497 -0.67(-3.74%)
Jun 23, 2016 17.97 18.19 17.94 17.98 44,972 +0.33(+1.86%)
Jun 22, 2016 17.61 18.00 17.51 17.65 29,127 +0.04(+0.21%)
Jun 21, 2016 17.82 17.82 17.41 17.61 27,647 -0.05(-0.29%)
Jun 20, 2016 17.44 17.78 17.41 17.67 38,427 +0.45(+2.63%)
Jun 17, 2016 17.45 17.80 17.16 17.21 82,039 -0.20(-1.13%)
Jun 16, 2016 17.31 17.45 17.01 17.41 29,873 +0.07(+0.38%)
Jun 15, 2016 17.70 18.22 17.34 17.34 26,458 -0.31(-1.74%)
Jun 14, 2016 17.61 17.77 17.45 17.65 16,121 -0.04(-0.25%)
Jun 13, 2016 17.76 17.85 17.59 17.70 31,445 -0.21(-1.18%)
Jun 10, 2016 17.72 17.97 17.50 17.91 38,173 -0.04(-0.20%)
Jun 09, 2016 18.05 18.13 17.48 17.94 57,164 -0.39(-2.11%)
Jun 08, 2016 17.88 18.38 17.88 18.33 43,197 +0.30(+1.66%)
Jun 07, 2016 18.28 18.28 17.92 18.03 32,860 -0.20(-1.07%)
Jun 06, 2016 18.11 18.42 18.11 18.23 48,597 +0.12(+0.68%)
Jun 03, 2016 18.12 18.13 17.15 18.10 35,312 -0.02(-0.12%)
Jun 02, 2016 17.79 18.13 17.79 18.13 32,684 +0.23(+1.30%)
Jun 01, 2016 17.78 18.07 17.65 17.89 35,565 +0.17(+0.94%)
May 31, 2016 17.85 17.85 17.50 17.73 174,528 -0.12(-0.69%)
May 27, 2016 18.01 17.85 17.85 17.85 20,956 -0.19(-1.05%)
May 26, 2016 18.05 18.13 17.99 18.04 18,879 -0.06(-0.32%)
May 25, 2016 18.13 18.13 17.91 18.10 24,305 -0.01(-0.08%)
May 24, 2016 17.41 18.22 17.35 18.11 62,423 +0.83(+4.83%)
May 23, 2016 17.20 17.44 17.20 17.28 44,141 +0.03(+0.17%)
May 20, 2016 17.10 17.59 17.10 17.25 27,498 +0.12(+0.72%)
May 19, 2016 17.25 17.34 17.00 17.12 39,201 -0.21(-1.21%)
May 18, 2016 17.27 17.41 16.73 17.33 42,323 +0.76(+4.60%)
May 17, 2016 17.11 17.18 16.52 16.57 38,215 -0.61(-3.55%)
May 16, 2016 17.15 17.56 16.92 17.18 35,077 +0.07(+0.38%)
May 13, 2016 16.99 17.47 16.99 17.12 37,343 +0.09(+0.55%)
May 12, 2016 17.07 17.21 16.92 17.02 36,105 -0.02(-0.13%)
May 11, 2016 16.99 17.21 16.99 17.04 17,409 -0.04(-0.21%)
May 10, 2016 16.96 17.11 16.83 17.08 28,479 +0.21(+1.25%)
May 09, 2016 16.86 17.01 16.81 16.87 21,028 -0.02(-0.13%)
May 06, 2016 16.93 16.98 16.73 16.89 34,671 +0.04(+0.22%)
May 05, 2016 17.10 17.11 16.69 16.86 30,661 -0.20(-1.19%)
May 04, 2016 17.07 17.26 16.97 17.06 46,246 -0.18(-1.05%)
May 03, 2016 17.35 17.54 17.05 17.24 20,024 -0.30(-1.70%)
May 02, 2016 17.63 17.63 17.27 17.54 56,650 +0.04(+0.25%)
Apr 29, 2016 17.70 18.11 17.49 17.49 39,787 -0.18(-1.03%)
Apr 28, 2016 17.68 18.39 17.65 17.68 55,228 -0.18(-1.02%)
Apr 27, 2016 17.76 17.95 17.75 17.86 53,814 -0.06(-0.32%)
Apr 26, 2016 17.86 18.07 17.70 17.91 65,219 +0.19(+1.06%)
Apr 25, 2016 17.76 17.76 17.49 17.73 49,509 -0.03(-0.16%)
Apr 22, 2016 17.78 17.81 17.74 17.76 49,954 +0.11(+0.62%)
Apr 21, 2016 17.91 18.02 17.57 17.65 82,018 -0.34(-1.90%)
Apr 20, 2016 18.06 18.12 17.92 17.99 83,268 -0.01(-0.04%)
Apr 19, 2016 16.38 18.21 16.36 17.99 119,568 +1.94(+12.06%)
Apr 18, 2016 15.93 16.17 15.93 16.06 69,321 -0.06(-0.36%)
Apr 15, 2016 16.03 16.16 15.66 16.12 42,505 +0.06(+0.36%)
Apr 14, 2016 15.89 16.14 15.89 16.06 26,963 +0.17(+1.10%)
Apr 13, 2016 15.57 15.92 15.57 15.88 51,113 +0.29(+1.86%)
Apr 12, 2016 15.27 15.83 15.27 15.59 53,896 +0.22(+1.42%)
Apr 11, 2016 15.57 15.67 15.35 15.38 43,510 -0.16(-1.03%)
Apr 08, 2016 15.56 15.80 15.38 15.54 31,147 +0.04(+0.28%)
Apr 07, 2016 15.68 15.86 15.49 15.49 28,153 -0.29(-1.84%)
Apr 06, 2016 15.38 15.88 15.33 15.78 33,900 +0.29(+1.87%)
Apr 05, 2016 15.97 15.97 15.27 15.49 67,162 -0.53(-3.30%)
Apr 04, 2016 16.00 16.12 15.91 16.02 47,781 -0.03(-0.18%)
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.