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 (%)
Aug 30, 2019 25.30 25.52 25.14 25.25 38,876 -0.05(-0.19%)
Aug 29, 2019 24.99 25.99 24.99 25.30 47,825 +0.54(+2.19%)
Aug 28, 2019 24.53 24.85 24.44 24.76 88,586 +0.21(+0.87%)
Aug 27, 2019 25.22 25.22 24.52 24.54 51,743 -0.71(-2.80%)
Aug 26, 2019 25.04 25.49 24.82 25.25 65,048 +0.37(+1.48%)
Aug 23, 2019 25.84 26.25 24.78 24.88 58,375 -1.07(-4.14%)
Aug 22, 2019 26.21 26.34 25.94 25.95 37,999 -0.15(-0.57%)
Aug 21, 2019 26.38 26.38 25.78 26.10 47,801 -0.16(-0.62%)
Aug 20, 2019 26.28 26.59 26.11 26.27 31,965 -0.15(-0.56%)
Aug 19, 2019 26.77 26.77 26.26 26.41 24,979 +0.04(+0.16%)
Aug 16, 2019 25.62 26.41 25.58 26.37 41,923 +0.91(+3.58%)
Aug 15, 2019 25.41 25.70 25.41 25.46 24,799 -0.13(-0.51%)
Aug 14, 2019 25.85 26.15 25.40 25.59 31,165 -0.72(-2.74%)
Aug 13, 2019 26.20 26.38 25.78 26.31 31,210 +0.07(+0.28%)
Aug 12, 2019 25.91 26.32 25.41 26.24 30,123 +0.21(+0.79%)
Aug 09, 2019 25.97 26.40 25.69 26.04 29,614 +0.02(+0.09%)
Aug 08, 2019 25.82 26.13 25.72 26.01 56,949 +0.39(+1.51%)
Aug 07, 2019 25.45 25.70 25.21 25.63 34,360 -0.22(-0.86%)
Aug 06, 2019 25.86 26.09 25.56 25.85 57,054 +0.02(+0.10%)
Aug 05, 2019 26.44 26.44 25.38 25.82 39,461 -0.75(-2.84%)
Aug 02, 2019 26.51 26.82 26.31 26.58 28,395 -0.11(-0.43%)
Aug 01, 2019 27.36 27.60 26.67 26.69 47,288 -0.88(-3.18%)
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%)
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.