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, 2022 28.89 29.47 28.83 29.47 25,596 +0.25(+0.85%)
Jun 29, 2022 29.74 29.84 29.20 29.22 21,248 -0.41(-1.37%)
Jun 28, 2022 29.81 30.01 29.55 29.62 21,283 +0.02(+0.06%)
Jun 27, 2022 29.69 29.95 29.30 29.60 25,485 +0.06(+0.22%)
Jun 24, 2022 29.72 29.73 29.23 29.54 87,341 +0.51(+1.75%)
Jun 23, 2022 29.52 29.72 28.97 29.03 23,420 -0.59(-1.99%)
Jun 22, 2022 29.57 29.87 28.15 29.62 25,226 -0.14(-0.46%)
Jun 21, 2022 29.18 29.84 29.18 29.76 39,148 +0.95(+3.30%)
Jun 17, 2022 28.65 29.17 28.65 28.81 67,775 +0.20(+0.71%)
Jun 16, 2022 28.78 28.78 28.31 28.61 35,716 -0.55(-1.90%)
Jun 15, 2022 29.12 29.92 29.01 29.16 43,800 +0.43(+1.51%)
Jun 14, 2022 28.52 28.93 28.40 28.73 44,159 +0.16(+0.55%)
Jun 13, 2022 28.50 30.93 28.50 28.57 66,915 -0.35(-1.21%)
Jun 10, 2022 29.08 29.11 28.65 28.92 93,241 -0.40(-1.35%)
Jun 09, 2022 29.60 29.76 29.22 29.32 31,855 -0.47(-1.58%)
Jun 08, 2022 30.13 30.19 29.31 29.79 31,700 -0.38(-1.25%)
Jun 07, 2022 29.90 30.54 29.79 30.17 50,032 -0.19(-0.64%)
Jun 06, 2022 30.43 30.46 29.95 30.36 38,361 +0.42(+1.39%)
Jun 03, 2022 29.87 30.09 29.67 29.95 35,086 +0.04(+0.12%)
Jun 02, 2022 29.95 30.08 28.52 29.91 39,172 +0.03(+0.09%)
Jun 01, 2022 30.09 30.38 29.49 29.88 58,100 -0.31(-1.03%)
May 31, 2022 29.30 30.29 29.21 30.19 70,234 +0.61(+2.07%)
May 27, 2022 29.52 29.68 29.33 29.58 34,722 +0.28(+0.97%)
May 26, 2022 29.07 29.55 29.07 29.30 32,558 +0.59(+2.07%)
May 25, 2022 28.37 29.02 28.37 28.70 29,563 +0.02(+0.06%)
May 24, 2022 28.12 28.73 28.10 28.68 34,876 +0.25(+0.87%)
May 23, 2022 28.40 28.87 28.35 28.44 111,759 +0.28(+1.01%)
May 20, 2022 28.00 28.15 27.50 28.15 28,225 +0.37(+1.35%)
May 19, 2022 28.42 28.42 27.72 27.78 45,335 -0.68(-2.38%)
May 18, 2022 28.72 29.10 28.24 28.46 38,764 -0.59(-2.04%)
May 17, 2022 28.83 29.71 28.80 29.05 27,821 +0.57(+1.99%)
May 16, 2022 28.33 28.59 28.09 28.48 27,652 +0.16(+0.55%)
May 13, 2022 28.69 28.91 28.20 28.33 53,680 -0.28(-0.99%)
May 12, 2022 28.27 28.68 28.12 28.61 47,436 +0.18(+0.64%)
May 11, 2022 28.15 28.77 28.15 28.43 38,000 +0.37(+1.30%)
May 10, 2022 28.36 29.50 27.79 28.06 39,216 -0.30(-1.06%)
May 09, 2022 27.83 28.67 27.83 28.36 40,453 +0.14(+0.49%)
May 06, 2022 28.19 28.56 27.80 28.23 46,352 -0.04(-0.13%)
May 05, 2022 28.89 28.89 27.96 28.26 31,674 -0.97(-3.31%)
May 04, 2022 28.90 29.45 28.56 29.23 21,316 +0.43(+1.49%)
May 03, 2022 28.51 28.91 28.33 28.80 26,107 +0.21(+0.73%)
May 02, 2022 28.78 29.03 28.21 28.59 52,550 -0.09(-0.32%)
Apr 29, 2022 29.23 29.23 28.54 28.68 53,169 -0.58(-1.97%)
Apr 28, 2022 29.19 29.34 28.78 29.26 31,665 +0.28(+0.98%)
Apr 27, 2022 29.51 29.73 28.78 28.98 31,696 -0.45(-1.52%)
Apr 26, 2022 30.00 30.87 29.25 29.42 36,525 -0.90(-2.98%)
Apr 25, 2022 30.55 30.55 29.91 30.33 36,358 -0.46(-1.48%)
Apr 22, 2022 31.00 31.40 30.79 30.79 33,255 -0.39(-1.26%)
Apr 21, 2022 32.11 32.34 31.18 31.18 54,626 -0.92(-2.87%)
Apr 20, 2022 32.21 32.92 30.73 32.10 48,986 +0.04(+0.11%)
Apr 19, 2022 31.60 32.27 31.07 32.06 50,289 +0.44(+1.39%)
Apr 18, 2022 31.00 31.65 31.00 31.63 39,257 +0.26(+0.84%)
Apr 14, 2022 31.40 31.59 31.06 31.36 52,803 +0.03(+0.09%)
Apr 13, 2022 30.66 31.42 30.65 31.33 53,753 +0.57(+1.84%)
Apr 12, 2022 30.88 31.06 30.58 30.77 32,441 -0.02(-0.06%)
Apr 11, 2022 30.91 31.50 30.62 30.79 67,160 -0.02(-0.06%)
Apr 08, 2022 31.16 31.30 30.76 30.80 34,324 -0.26(-0.85%)
Apr 07, 2022 31.21 31.21 30.65 31.07 45,857 -0.26(-0.82%)
Apr 06, 2022 31.48 31.87 31.14 31.32 64,244 -0.16(-0.52%)
Apr 05, 2022 31.93 32.07 31.38 31.49 29,164 -0.30(-0.95%)
Apr 04, 2022 32.16 32.16 31.38 31.79 47,862 -0.47(-1.47%)
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.