Skip to main content

Mercantile Bank Corp (NQ: MBWM )

36.87 -0.49 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 27.62 28.11 27.59 27.59 58,463 -0.05(-0.18%)
Jul 30, 2019 27.26 27.78 27.20 27.64 37,005 +0.25(+0.93%)
Jul 29, 2019 27.67 27.77 27.28 27.38 26,781 -0.30(-1.10%)
Jul 26, 2019 26.95 27.81 26.88 27.69 43,723 +0.76(+2.84%)
Jul 25, 2019 27.54 27.54 26.67 26.92 22,565 -0.35(-1.29%)
Jul 24, 2019 26.20 27.44 26.20 27.28 58,346 +1.00(+3.81%)
Jul 23, 2019 26.18 26.27 26.09 26.27 30,651 +0.07(+0.25%)
Jul 22, 2019 26.18 26.22 25.83 26.21 44,746 -0.04(-0.16%)
Jul 19, 2019 26.00 26.55 26.00 26.25 53,100 +0.13(+0.50%)
Jul 18, 2019 26.11 26.27 25.91 26.12 42,053 -0.02(-0.09%)
Jul 17, 2019 26.68 26.84 26.08 26.14 57,850 -0.57(-2.12%)
Jul 16, 2019 27.81 28.00 26.55 26.71 78,006 +0.54(+2.07%)
Jul 15, 2019 26.63 26.63 25.91 26.17 31,240 -0.44(-1.64%)
Jul 12, 2019 26.13 26.76 26.03 26.60 42,992 +0.46(+1.76%)
Jul 11, 2019 26.13 26.23 26.01 26.14 32,085 -0.02(-0.09%)
Jul 10, 2019 26.43 26.43 26.08 26.17 29,787 -0.28(-1.06%)
Jul 09, 2019 26.27 26.45 25.97 26.45 24,042 +0.10(+0.37%)
Jul 08, 2019 26.72 26.87 26.35 26.35 20,990 -0.53(-1.99%)
Jul 05, 2019 26.57 26.88 26.46 26.88 20,826 +0.34(+1.30%)
Jul 03, 2019 26.67 26.73 26.45 26.54 12,057 +0.06(+0.22%)
Jul 02, 2019 26.82 26.95 26.19 26.48 51,387 -0.32(-1.20%)
Jul 01, 2019 26.60 26.91 26.39 26.80 53,463 +0.05(+0.18%)
Jun 28, 2019 26.40 26.84 26.35 26.75 92,561 +0.39(+1.50%)
Jun 27, 2019 26.06 26.40 25.86 26.36 60,074 +0.31(+1.20%)
Jun 26, 2019 26.05 26.27 25.81 26.04 84,190 +0.05(+0.19%)
Jun 25, 2019 26.22 26.36 25.84 26.00 50,711 -0.30(-1.12%)
Jun 24, 2019 25.97 26.49 25.95 26.29 41,113 +0.30(+1.17%)
Jun 21, 2019 25.97 26.34 25.97 25.99 124,348 -0.16(-0.60%)
Jun 20, 2019 26.68 26.71 26.10 26.14 46,324 -0.33(-1.24%)
Jun 19, 2019 26.70 26.84 26.32 26.47 35,148 -0.08(-0.31%)
Jun 18, 2019 26.04 26.71 26.04 26.55 37,400 +0.47(+1.79%)
Jun 17, 2019 26.28 26.35 26.00 26.09 22,602 -0.12(-0.44%)
Jun 14, 2019 26.16 26.38 25.88 26.20 23,262 +0.02(+0.06%)
Jun 13, 2019 26.47 26.52 26.10 26.18 31,433 -0.05(-0.19%)
Jun 12, 2019 26.17 26.44 25.95 26.23 21,795 +0.08(+0.31%)
Jun 11, 2019 25.61 26.32 25.61 26.15 51,998 +0.25(+0.95%)
Jun 10, 2019 25.79 26.34 25.70 25.91 23,740 +0.10(+0.38%)
Jun 07, 2019 25.57 25.99 25.51 25.81 26,550 +0.07(+0.29%)
Jun 06, 2019 25.80 25.83 25.30 25.73 22,385 -0.09(-0.35%)
Jun 05, 2019 26.25 26.29 25.68 25.82 24,133 -0.51(-1.95%)
Jun 04, 2019 25.79 26.43 25.79 26.34 24,252 +0.74(+2.90%)
Jun 03, 2019 25.16 25.62 25.07 25.59 49,097 +0.47(+1.88%)
May 31, 2019 25.02 25.28 24.90 25.12 28,980 -0.29(-1.12%)
May 30, 2019 25.91 25.91 25.09 25.41 22,826 -0.47(-1.82%)
May 29, 2019 25.64 26.00 25.51 25.88 26,171 -0.05(-0.19%)
May 28, 2019 26.00 26.11 25.81 25.93 32,809 -0.25(-0.96%)
May 24, 2019 25.62 26.22 25.60 26.18 25,664 +0.56(+2.19%)
May 23, 2019 26.20 26.42 25.42 25.62 33,205 -0.84(-3.17%)
May 22, 2019 26.63 26.65 26.35 26.46 29,164 -0.18(-0.67%)
May 21, 2019 26.61 26.99 26.51 26.64 68,256 -0.05(-0.18%)
May 20, 2019 26.67 27.05 26.58 26.69 25,165 -0.07(-0.24%)
May 17, 2019 26.88 27.04 26.73 26.75 35,979 -0.37(-1.35%)
May 16, 2019 27.05 27.35 26.96 27.12 38,371 +0.13(+0.48%)
May 15, 2019 26.89 27.02 26.66 26.99 22,754 -0.26(-0.96%)
May 14, 2019 27.61 27.61 26.95 27.25 20,339 +0.34(+1.27%)
May 13, 2019 27.45 27.61 26.84 26.91 24,375 -0.94(-3.36%)
May 10, 2019 27.90 27.90 27.48 27.84 22,349 -0.10(-0.35%)
May 09, 2019 27.28 27.96 27.08 27.94 32,196 +0.61(+2.23%)
May 08, 2019 27.59 27.68 27.31 27.33 16,629 -0.24(-0.86%)
May 07, 2019 27.96 28.13 27.44 27.57 17,814 -0.50(-1.77%)
May 06, 2019 27.80 28.25 27.80 28.06 18,462 -0.06(-0.20%)
May 03, 2019 27.89 28.13 27.69 28.12 47,522 +0.35(+1.26%)
May 02, 2019 27.59 27.83 27.44 27.77 30,916 +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.