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 (%)
Jul 31, 2019 27.60 28.10 27.57 27.57 58,501 -0.05(-0.18%)
Jul 30, 2019 27.24 27.76 27.18 27.62 37,029 +0.25(+0.93%)
Jul 29, 2019 27.65 27.75 27.26 27.37 26,799 -0.30(-1.10%)
Jul 26, 2019 26.93 27.79 26.86 27.67 43,751 +0.76(+2.84%)
Jul 25, 2019 27.53 27.53 26.65 26.91 22,580 -0.35(-1.29%)
Jul 24, 2019 26.18 27.42 26.18 27.26 58,384 +1.00(+3.81%)
Jul 23, 2019 26.17 26.26 26.08 26.26 30,671 +0.07(+0.25%)
Jul 22, 2019 26.16 26.20 25.81 26.19 44,775 -0.04(-0.16%)
Jul 19, 2019 25.99 26.53 25.99 26.23 53,135 +0.13(+0.50%)
Jul 18, 2019 26.09 26.26 25.89 26.10 42,080 -0.02(-0.09%)
Jul 17, 2019 26.66 26.82 26.06 26.13 57,888 -0.57(-2.12%)
Jul 16, 2019 27.79 27.98 26.54 26.69 78,056 +0.54(+2.07%)
Jul 15, 2019 26.61 26.61 25.89 26.15 31,260 -0.43(-1.64%)
Jul 12, 2019 26.11 26.74 26.01 26.59 43,020 +0.46(+1.76%)
Jul 11, 2019 26.11 26.22 26.00 26.13 32,106 -0.02(-0.09%)
Jul 10, 2019 26.41 26.41 26.06 26.15 29,806 -0.28(-1.06%)
Jul 09, 2019 26.26 26.43 25.95 26.43 24,058 +0.10(+0.37%)
Jul 08, 2019 26.70 26.85 26.33 26.33 21,004 -0.53(-1.99%)
Jul 05, 2019 26.55 26.86 26.44 26.86 20,839 +0.34(+1.30%)
Jul 03, 2019 26.65 26.71 26.43 26.52 12,065 +0.06(+0.22%)
Jul 02, 2019 26.81 26.93 26.18 26.46 51,420 -0.32(-1.19%)
Jul 01, 2019 26.59 26.90 26.37 26.78 53,498 +0.05(+0.18%)
Jun 28, 2019 26.38 26.82 26.33 26.73 92,621 +0.39(+1.50%)
Jun 27, 2019 26.04 26.38 25.85 26.34 60,113 +0.31(+1.20%)
Jun 26, 2019 26.04 26.26 25.80 26.03 84,245 +0.05(+0.19%)
Jun 25, 2019 26.20 26.34 25.82 25.98 50,744 -0.30(-1.12%)
Jun 24, 2019 25.95 26.47 25.94 26.27 41,139 +0.30(+1.17%)
Jun 21, 2019 25.95 26.32 25.95 25.97 124,429 -0.16(-0.60%)
Jun 20, 2019 26.67 26.69 26.09 26.13 46,354 -0.33(-1.24%)
Jun 19, 2019 26.68 26.82 26.31 26.45 35,171 -0.08(-0.31%)
Jun 18, 2019 26.03 26.69 26.03 26.54 37,425 +0.47(+1.79%)
Jun 17, 2019 26.27 26.33 25.98 26.07 22,616 -0.11(-0.44%)
Jun 14, 2019 26.14 26.36 25.86 26.18 23,277 +0.02(+0.06%)
Jun 13, 2019 26.45 26.50 26.09 26.17 31,453 -0.05(-0.19%)
Jun 12, 2019 26.15 26.42 25.93 26.22 21,809 +0.08(+0.31%)
Jun 11, 2019 25.60 26.30 25.60 26.13 52,032 +0.25(+0.95%)
Jun 10, 2019 25.77 26.32 25.68 25.89 23,756 +0.10(+0.38%)
Jun 07, 2019 25.55 25.97 25.49 25.79 26,567 +0.07(+0.29%)
Jun 06, 2019 25.78 25.81 25.28 25.72 22,399 -0.09(-0.35%)
Jun 05, 2019 26.23 26.27 25.66 25.81 24,149 -0.51(-1.95%)
Jun 04, 2019 25.77 26.41 25.77 26.32 24,268 +0.74(+2.90%)
Jun 03, 2019 25.15 25.60 25.06 25.58 49,128 +0.47(+1.88%)
May 31, 2019 25.00 25.27 24.89 25.11 28,999 -0.28(-1.12%)
May 30, 2019 25.90 25.90 25.07 25.39 22,841 -0.47(-1.82%)
May 29, 2019 25.62 25.98 25.49 25.86 26,188 -0.05(-0.19%)
May 28, 2019 25.99 26.09 25.79 25.91 32,830 -0.25(-0.96%)
May 24, 2019 25.60 26.20 25.58 26.16 25,681 +0.56(+2.19%)
May 23, 2019 26.18 26.40 25.40 25.60 33,227 -0.84(-3.17%)
May 22, 2019 26.61 26.63 26.34 26.44 29,183 -0.18(-0.67%)
May 21, 2019 26.60 26.97 26.49 26.62 68,300 -0.05(-0.18%)
May 20, 2019 26.65 27.03 26.56 26.67 25,181 -0.07(-0.24%)
May 17, 2019 26.86 27.02 26.72 26.73 36,003 -0.37(-1.35%)
May 16, 2019 27.04 27.34 26.94 27.10 38,396 +0.13(+0.48%)
May 15, 2019 26.87 27.00 26.64 26.97 22,769 -0.26(-0.96%)
May 14, 2019 27.60 27.60 26.94 27.23 20,352 +0.34(+1.27%)
May 13, 2019 27.43 27.59 26.82 26.89 24,391 -0.94(-3.36%)
May 10, 2019 27.88 27.88 27.47 27.82 22,363 -0.10(-0.35%)
May 09, 2019 27.26 27.95 27.06 27.92 32,217 +0.61(+2.23%)
May 08, 2019 27.57 27.66 27.30 27.31 16,640 -0.24(-0.86%)
May 07, 2019 27.95 28.11 27.42 27.55 17,825 -0.50(-1.77%)
May 06, 2019 27.78 28.23 27.78 28.04 18,474 -0.06(-0.20%)
May 03, 2019 27.87 28.11 27.67 28.10 47,553 +0.35(+1.26%)
May 02, 2019 27.57 27.82 27.42 27.75 30,936 +0.23(+0.83%)
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.