Mercantile Bank Corporation (MBWM) NASDAQ

46.98

+0.2(+0.43%)

Updated at August 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202547.1946.2946.2947.2745.9967,806
August 14, 202546.4147.1347.1347.1646.3157,400
August 13, 202546.8847.1547.1547.2346.275,000
August 12, 202544.8946.4846.4846.6144.8951,309
August 11, 202544.7944.5544.5544.9544.239,600
August 08, 202544.4244.5344.5345.0744.1338,600
August 07, 202545.0144.0544.0545.5143.7153,100
August 06, 202544.7544.6644.6644.9844.4157,704
August 05, 202544.8645.0445.0445.1144.275,602
August 04, 202544.4444.8544.8545.7444.2959,900
August 01, 202545.0844.4444.4445.1344.27110,600
July 31, 202546.1245.6945.6946.2745.0369,300
July 30, 202547.9246.1446.1448.3245.9677,449
July 29, 202548.0647.3247.3248.2147.1462,800
July 28, 202547.847.7447.7447.9947.1267,222
July 25, 202548.0447.7147.7148.2147.3956,600
July 24, 202549.4447.9847.9849.4547.8787,500
July 23, 202548.5848.9148.9149.5847.96142,500
July 22, 202550.3947.8647.8650.3947.0392,018
July 21, 202548.5848.7548.7549.3948.5846,400
July 18, 202549.2248.5848.5849.6348.3879,604
July 17, 202548.0848.7148.7149.1648.0896,300
July 16, 202547.948.1848.1848.5847.3877,905
July 15, 202549.4347.847.849.7347.8135,300
July 14, 202548.2949.4449.4449.4948.2999,303
July 11, 202549.4348.4448.4449.6748.4496,729
July 10, 202549.8249.9249.9250.5249.2130,600
July 09, 202549.7149.3649.3650.0149.16115,900
July 08, 202549.1249.4349.4350.2749.12165,700
July 07, 202549.4248.9648.9650.3648.84225,900
July 03, 202549.3749.8149.8149.9548.52160,000
July 02, 202548.0948.9748.9748.9847.946,000
July 01, 202546.0947.8147.8148.4946.0955,200
June 30, 202546.6446.4146.4146.946.2457,914
June 27, 202546.1546.3446.3446.6445.9289,808
June 26, 202545.3745.9845.9846.0845.0342,126
June 25, 202545.0445.1345.1345.4244.8544,700
June 24, 202545.2745.1345.1346.0845.0582,300
June 23, 202543.644.9344.9344.9843.43144,147
June 20, 20254443.8643.8644.2142.69120,900
June 18, 202542.9443.5643.5643.9742.8557,800
June 17, 202543.143.143.143.6942.69108,937
June 16, 202544.0643.3243.3244.0643.0165,500
June 13, 202544.1843.5243.5244.5943.31101,500
June 12, 202544.7144.7844.7845.0144.0983,311
June 11, 202545.5745.0645.0646.1144.6790,600
June 10, 202544.9245.5245.5245.9344.57152,600
June 09, 202544.5244.6444.6447.8242.1755,900
June 06, 202543.8544.4844.4844.6243.4185,300
June 05, 202543.6243.4243.4243.8843.0338,932
June 04, 202544.2643.6743.6744.4343.1828,411
June 03, 202543.5144.1644.1644.643.3547,900
June 02, 202544.2943.6843.6844.5743.3348,300
May 30, 202544.6244.1644.1644.9344.0853,700
May 29, 202544.3144.7844.7845.0843.3858,600
May 28, 202544.5744.3544.3545.0143.8450,700
May 27, 202544.244.8344.8345.3243.537,729
May 23, 202543.2643.6943.6944.0842.5536,407
May 22, 202544.1944.344.344.8744.1140,500
May 21, 202545.4344.5144.5145.8644.3940,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved