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 (%)
Aug 31, 2021 28.10 28.28 27.57 27.74 65,284 -0.36(-1.30%)
Aug 30, 2021 28.54 28.54 28.01 28.11 28,406 -0.63(-2.20%)
Aug 27, 2021 27.85 28.83 27.79 28.74 55,903 +0.90(+3.23%)
Aug 26, 2021 28.21 28.24 27.81 27.84 33,405 -0.23(-0.82%)
Aug 25, 2021 28.12 28.38 28.04 28.07 26,992 +0.02(+0.06%)
Aug 24, 2021 28.28 28.40 27.94 28.05 19,064 -0.19(-0.66%)
Aug 23, 2021 28.23 28.29 27.90 28.24 89,050 +0.05(+0.19%)
Aug 20, 2021 27.54 28.30 27.54 28.19 43,096 +0.49(+1.77%)
Aug 19, 2021 27.42 27.81 27.34 27.70 25,243 -0.09(-0.32%)
Aug 18, 2021 28.02 28.55 27.78 27.79 28,745 -0.28(-0.98%)
Aug 17, 2021 28.61 28.75 27.79 28.06 43,924 -0.69(-2.41%)
Aug 16, 2021 28.83 29.14 28.62 28.76 33,948 -0.34(-1.16%)
Aug 13, 2021 29.17 29.33 28.99 29.09 22,751 -0.23(-0.79%)
Aug 12, 2021 29.33 29.50 29.01 29.33 37,297 -0.10(-0.33%)
Aug 11, 2021 29.25 29.42 29.01 29.42 21,497 +0.22(+0.76%)
Aug 10, 2021 28.97 29.20 28.57 29.20 22,459 +0.55(+1.92%)
Aug 09, 2021 28.85 28.95 28.57 28.65 22,606 -0.36(-1.23%)
Aug 06, 2021 28.83 29.30 28.83 29.01 27,183 +0.59(+2.07%)
Aug 05, 2021 27.93 28.45 27.93 28.42 22,147 +0.50(+1.78%)
Aug 04, 2021 27.95 28.15 27.89 27.92 32,032 -0.44(-1.57%)
Aug 03, 2021 28.13 28.49 27.89 28.37 28,841 +0.44(+1.56%)
Aug 02, 2021 28.01 28.95 27.89 27.93 45,216 +0.14(+0.51%)
Jul 30, 2021 28.09 28.44 27.75 27.79 37,051 -0.33(-1.17%)
Jul 29, 2021 28.23 28.33 28.09 28.12 49,606 +0.12(+0.44%)
Jul 28, 2021 28.06 28.24 27.57 27.99 31,367 +0.12(+0.45%)
Jul 27, 2021 27.62 28.16 27.59 27.87 55,179 -0.02(-0.06%)
Jul 26, 2021 27.45 28.23 27.45 27.89 74,886 +0.47(+1.72%)
Jul 23, 2021 27.38 27.47 27.20 27.41 28,283 +0.26(+0.95%)
Jul 22, 2021 27.25 27.62 26.85 27.16 51,250 -0.16(-0.59%)
Jul 21, 2021 27.07 27.56 26.93 27.32 41,378 +0.71(+2.67%)
Jul 20, 2021 26.20 27.68 26.19 26.61 77,464 +0.68(+2.64%)
Jul 19, 2021 26.08 26.65 25.79 25.92 36,411 -0.83(-3.09%)
Jul 16, 2021 27.14 27.16 26.53 26.75 39,892 -0.20(-0.73%)
Jul 15, 2021 26.10 27.03 26.10 26.94 33,095 +0.49(+1.85%)
Jul 14, 2021 26.12 26.61 26.12 26.45 44,876 +0.26(+0.98%)
Jul 13, 2021 26.54 26.70 25.96 26.20 38,117 -0.40(-1.50%)
Jul 12, 2021 26.23 26.69 25.65 26.60 28,708 +0.10(+0.37%)
Jul 09, 2021 26.04 27.03 25.66 26.50 37,154 +0.89(+3.47%)
Jul 08, 2021 25.64 25.96 25.35 25.61 39,760 -0.45(-1.74%)
Jul 07, 2021 26.07 26.52 25.92 26.06 48,482 -0.28(-1.05%)
Jul 06, 2021 26.76 26.76 25.94 26.34 40,379 -0.52(-1.95%)
Jul 02, 2021 27.14 27.37 26.78 26.86 37,927 -0.28(-1.05%)
Jul 01, 2021 27.02 27.22 26.89 27.15 127,568 +0.29(+1.09%)
Jun 30, 2021 27.63 27.63 26.57 26.85 58,892 +0.17(+0.63%)
Jun 29, 2021 27.53 28.22 26.68 26.68 43,014 +0.04(+0.17%)
Jun 28, 2021 27.08 27.08 26.41 26.64 44,714 -0.49(-1.80%)
Jun 25, 2021 27.23 27.73 26.95 27.13 247,884 -0.12(-0.46%)
Jun 24, 2021 27.02 27.35 26.80 27.25 50,239 +0.28(+1.02%)
Jun 23, 2021 27.09 27.27 26.89 26.98 59,715 -0.05(-0.20%)
Jun 22, 2021 27.27 27.27 26.76 27.03 44,407 -0.34(-1.23%)
Jun 21, 2021 26.73 27.49 26.45 27.37 50,233 +0.95(+3.60%)
Jun 18, 2021 27.21 27.21 26.36 26.42 133,820 -1.22(-4.41%)
Jun 17, 2021 28.55 28.55 27.49 27.64 48,668 -0.82(-2.88%)
Jun 16, 2021 28.34 28.61 27.71 28.45 68,696 +0.28(+1.01%)
Jun 15, 2021 28.19 28.45 27.81 28.17 55,852 +0.17(+0.60%)
Jun 14, 2021 28.58 28.68 27.82 28.00 60,177 -0.48(-1.69%)
Jun 11, 2021 28.43 29.20 28.28 28.48 57,452 +0.32(+1.14%)
Jun 10, 2021 28.82 28.82 28.11 28.16 150,548 -0.44(-1.52%)
Jun 09, 2021 29.02 29.11 28.56 28.60 39,010 -0.47(-1.62%)
Jun 08, 2021 28.88 29.19 28.60 29.07 44,579 +0.18(+0.62%)
Jun 07, 2021 28.61 29.24 28.61 28.89 32,634 +0.18(+0.62%)
Jun 04, 2021 28.73 28.79 28.50 28.71 21,696 -0.18(-0.62%)
Jun 03, 2021 28.49 29.01 28.49 28.89 48,887 +0.25(+0.87%)
Jun 02, 2021 29.07 29.07 28.61 28.64 50,354 -0.22(-0.76%)
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.