Mercantile Bank Corporation Common Stockのデータ

Mercantile Bank Corporation Common Stockの基本情報

名前 Mercantile Bank Corporation Common Stock
ティッカー MBWM
国 United States
上場年 1998.0
セクター Finance

Mercantile Bank Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.69 29.1 29.36 29.41 46900.0 29.41
2021-02-12 29.46 28.88 29.17 29.02 39300.0 29.02
2021-02-11 29.81 28.83 29.75 29.14 23300.0 29.14
2021-02-10 30.14 29.17 29.95 29.52 35600.0 29.52
2021-02-09 29.8 28.5 28.92 29.71 45800.0 29.71
2021-02-08 29.57 28.65 29.0 28.74 59200.0 28.74
2021-02-05 29.26 28.8 29.26 28.92 29600.0 28.92
2021-02-04 28.95 27.98 27.98 28.95 24900.0 28.95
2021-02-03 28.16 27.26 27.26 27.98 29400.0 27.98
2021-02-02 28.67 27.59 28.67 28.11 34300.0 28.11
2021-02-01 27.95 26.76 27.37 27.67 50500.0 27.67
2021-01-29 28.05 27.06 27.86 27.15 50900.0 27.15
2021-01-28 28.23 27.5 27.84 27.9 41400.0 27.9
2021-01-27 28.6 26.97 28.03 27.36 60200.0 27.36
2021-01-26 29.1 28.5 29.03 28.59 47400.0 28.59
2021-01-25 29.33 28.27 29.03 28.82 46600.0 28.82
2021-01-22 29.46 28.29 28.9 29.42 43800.0 29.42
2021-01-21 28.98 28.25 28.66 28.67 65200.0 28.67
2021-01-20 28.97 28.25 28.5 28.77 70000.0 28.77
2021-01-19 29.74 28.36 29.74 28.43 89900.0 28.43
2021-01-15 29.33 28.33 28.47 28.83 35600.0 28.83
2021-01-14 29.25 28.62 28.62 29.05 35700.0 29.05
2021-01-13 28.66 28.15 28.62 28.54 31800.0 28.54
2021-01-12 28.83 28.23 28.57 28.75 45400.0 28.75
2021-01-11 28.42 27.77 28.42 28.12 46900.0 28.12
2021-01-08 29.16 27.55 29.16 28.37 40200.0 28.37
2021-01-07 29.66 28.78 29.38 29.15 33000.0 29.15
2021-01-06 29.64 27.15 28.03 28.93 72600.0 28.93
2021-01-05 27.52 26.77 27.16 27.12 47100.0 27.12
2021-01-04 27.58 26.75 27.3 27.01 61400.0 27.01
2020-12-31 27.33 26.69 26.79 27.17 43100.0 27.17
2020-12-30 27.07 26.69 26.7 26.88 20000.0 26.88
2020-12-29 27.48 26.5 27.48 26.72 35400.0 26.72
2020-12-28 27.76 27.25 27.48 27.3 33000.0 27.3
2020-12-24 28.06 26.94 28.06 27.24 14000.0 27.24
2020-12-23 27.61 26.53 26.53 27.55 49900.0 27.55
2020-12-22 26.74 26.33 26.49 26.47 54600.0 26.47
2020-12-21 26.98 26.15 26.3 26.41 77800.0 26.41
2020-12-18 27.34 26.35 27.08 26.43 216800.0 26.43
2020-12-17 26.94 26.27 26.42 26.93 40700.0 26.93
2020-12-16 27.11 26.46 27.01 26.53 43700.0 26.53
2020-12-15 27.07 26.23 26.44 26.67 64000.0 26.67
2020-12-14 26.64 26.15 26.49 26.21 40800.0 26.21
2020-12-11 26.57 25.95 25.95 26.07 23100.0 26.07
2020-12-10 26.47 25.48 25.9 26.18 38500.0 26.18
2020-12-09 25.95 25.44 25.5 25.79 49800.0 25.79
2020-12-08 25.95 25.34 25.61 25.5 46600.0 25.5
2020-12-07 25.89 25.07 25.28 25.68 32300.0 25.68
2020-12-04 25.81 25.07 25.4 25.68 64800.0 25.68
2020-12-03 25.41 24.79 25.37 25.1 30200.0 25.1
2020-12-02 25.65 24.5 24.5 25.42 49200.0 25.14
2020-12-01 25.59 24.17 25.23 24.74 74500.0 24.47
2020-11-30 26.18 24.83 25.28 24.83 57400.0 24.56
2020-11-27 26.1 25.14 25.75 25.55 27100.0 25.27
2020-11-25 25.97 25.02 25.5 25.94 62700.0 25.65
2020-11-24 25.66 24.44 24.58 25.64 49300.0 25.36
2020-11-23 24.4 23.88 24.37 24.06 71000.0 23.79
2020-11-20 24.31 23.4 23.47 24.16 39700.0 23.89
2020-11-19 23.97 22.99 23.26 23.86 47200.0 23.6
2020-11-18 24.65 23.02 24.26 23.47 69100.0 23.21
2020-11-17 24.5 23.62 24.5 24.25 61400.0 23.98
2020-11-16 25.43 24.53 24.88 24.68 59500.0 24.41
2020-11-13 24.56 23.68 24.26 24.09 27000.0 23.82
2020-11-12 24.36 23.57 24.26 23.88 20200.0 23.62
2020-11-11 25.74 24.37 25.74 24.69 25400.0 24.42
2020-11-10 26.0 24.51 25.28 25.73 34100.0 25.45
2020-11-09 25.69 22.25 22.25 25.04 73500.0 24.76
2020-11-06 22.18 21.31 22.18 21.37 20300.0 21.13
2020-11-05 22.46 21.43 21.43 22.21 29700.0 21.97
2020-11-04 22.23 21.45 22.23 21.45 30400.0 21.21
2020-11-03 23.01 22.26 22.61 22.8 41500.0 22.55
2020-11-02 22.27 21.78 22.27 22.1 24300.0 21.86
2020-10-30 22.18 21.52 21.52 21.86 49800.0 21.62
2020-10-29 22.02 21.44 21.66 21.91 36400.0 21.67
2020-10-28 22.25 21.69 21.78 21.9 48800.0 21.66
2020-10-27 23.7 22.16 23.55 22.25 27900.0 22.0
2020-10-26 24.13 23.3 23.8 23.52 63800.0 23.26
2020-10-23 24.2 23.47 23.55 24.1 65600.0 23.83
2020-10-22 23.59 22.36 22.36 23.4 49700.0 23.14
2020-10-21 22.41 21.9 22.06 22.23 46600.0 21.99
2020-10-20 22.81 21.76 22.39 21.93 35400.0 21.69
2020-10-19 21.63 21.18 21.43 21.24 30500.0 21.01
2020-10-16 21.29 20.57 20.69 21.19 29400.0 20.96
2020-10-15 20.74 19.9 19.9 20.74 23200.0 20.51
2020-10-14 20.62 20.25 20.6 20.25 25600.0 20.03
2020-10-13 21.04 20.43 20.43 20.57 26000.0 20.34
2020-10-12 21.36 20.91 20.96 21.31 25900.0 21.08
2020-10-09 21.31 20.77 21.29 20.9 21700.0 20.67
2020-10-08 21.26 20.63 20.88 21.09 22400.0 20.86
2020-10-07 20.85 20.4 20.54 20.75 33500.0 20.52
2020-10-06 21.05 19.57 20.38 20.3 58000.0 20.08
2020-10-05 20.2 19.79 20.08 20.04 62100.0 19.82
2020-10-02 19.85 18.25 18.25 19.6 34500.0 19.38
2020-10-01 18.79 17.85 18.1 18.59 47700.0 18.39
2020-09-30 18.43 17.83 17.9 18.02 29500.0 17.82
2020-09-29 18.15 17.56 18.03 17.8 27000.0 17.6
2020-09-28 18.69 17.65 17.75 18.22 29800.0 18.02
2020-09-25 17.74 17.17 17.17 17.64 24200.0 17.45
2020-09-24 18.25 17.22 17.22 17.41 35400.0 17.22
2020-09-23 18.36 17.09 18.0 17.12 39400.0 16.93
2020-09-22 18.53 17.67 18.37 17.96 41400.0 17.76
2020-09-21 19.9 18.07 19.23 18.31 75900.0 18.11
2020-09-18 20.26 19.39 20.26 19.69 131600.0 19.47
2020-09-17 20.21 19.55 19.8 19.97 28400.0 19.75
2020-09-16 20.95 19.47 19.78 20.02 43000.0 19.8
2020-09-15 20.16 19.43 20.11 19.44 29600.0 19.23
2020-09-14 20.44 19.8 20.0 20.1 31000.0 19.88
2020-09-11 20.23 19.68 20.17 19.79 38300.0 19.57
2020-09-10 20.78 20.16 20.78 20.2 25500.0 19.98
2020-09-09 21.31 20.42 21.0 20.45 45000.0 20.22
2020-09-08 21.55 20.7 21.55 20.93 39000.0 20.7
2020-09-04 22.07 21.31 21.87 21.72 34300.0 21.48
2020-09-03 22.3 21.3 21.7 21.46 40300.0 21.22
2020-09-02 21.93 21.4 21.47 21.89 31500.0 21.37
2020-09-01 22.2 21.58 21.78 21.76 29100.0 21.25
2020-08-31 22.52 21.84 22.52 21.84 44900.0 21.32
2020-08-28 22.59 22.11 22.22 22.56 57700.0 22.03
2020-08-27 22.13 21.58 21.58 21.84 41000.0 21.32
2020-08-26 21.96 21.42 21.96 21.42 39000.0 20.91
2020-08-25 22.44 21.57 22.19 21.85 48700.0 21.33
2020-08-24 21.93 21.29 21.41 21.93 37000.0 21.41
2020-08-21 21.3 20.66 21.28 21.06 102200.0 20.56
2020-08-20 22.33 21.0 21.04 21.19 64000.0 20.69
2020-08-19 21.84 21.13 21.31 21.43 20500.0 20.92
2020-08-18 22.47 21.33 22.47 21.38 26500.0 20.87
2020-08-17 22.58 22.18 22.38 22.38 17900.0 21.85
2020-08-14 22.83 21.89 22.25 22.6 16900.0 22.07
2020-08-13 22.97 22.37 22.77 22.48 21500.0 21.95
2020-08-12 24.29 22.6 23.79 23.04 23000.0 22.49
2020-08-11 23.86 23.18 23.28 23.31 27100.0 22.76
2020-08-10 23.35 22.35 22.67 22.85 29800.0 22.31
2020-08-07 22.67 21.13 21.24 22.67 27600.0 22.13
2020-08-06 21.67 21.26 21.59 21.38 20700.0 20.87
2020-08-05 21.45 20.96 21.13 21.44 29800.0 20.93
2020-08-04 21.39 20.85 21.01 21.06 26700.0 20.56
2020-08-03 21.49 20.98 21.49 21.17 39000.0 20.67
2020-07-31 21.43 20.61 21.28 21.29 56100.0 20.79
2020-07-30 21.99 21.13 21.71 21.5 44700.0 20.99
2020-07-29 22.23 21.76 21.97 22.17 41100.0 21.65
2020-07-28 22.34 21.81 21.81 21.97 35900.0 21.45
2020-07-27 23.14 21.36 22.39 21.97 47700.0 21.45
2020-07-24 23.1 22.49 22.74 22.57 48900.0 22.04
2020-07-23 22.93 22.09 22.09 22.66 34200.0 22.12
2020-07-22 23.14 21.85 22.91 22.14 53300.0 21.62
2020-07-21 23.17 21.59 22.3 23.1 60400.0 22.55
2020-07-20 21.26 20.71 20.94 21.11 57300.0 20.61
2020-07-17 21.65 21.0 21.33 21.14 43400.0 20.64
2020-07-16 21.71 21.03 21.38 21.43 30500.0 20.92
2020-07-15 21.7 21.04 21.38 21.43 59600.0 20.92
2020-07-14 21.15 20.38 20.84 20.69 24800.0 20.2
2020-07-13 21.18 20.16 21.01 20.86 26700.0 20.37
2020-07-10 20.65 19.87 20.0 20.62 30600.0 20.13
2020-07-09 20.33 19.55 20.16 19.66 59100.0 19.19
2020-07-08 20.71 20.0 20.48 20.31 36700.0 19.83
2020-07-07 21.28 20.5 21.06 20.57 40600.0 20.08
2020-07-06 21.77 21.08 21.58 21.21 24300.0 20.71
2020-07-02 22.09 20.9 21.83 21.03 35800.0 20.53
2020-07-01 22.57 20.93 22.57 21.17 51000.0 20.67
2020-06-30 22.71 21.65 21.65 22.6 57200.0 22.07
2020-06-29 22.08 21.14 21.14 21.89 57000.0 21.37
2020-06-26 22.34 20.02 21.25 21.24 221300.0 20.74
2020-06-25 21.78 20.33 20.67 21.76 49800.0 21.25
2020-06-24 21.42 20.67 21.32 20.9 54300.0 20.41
2020-06-23 22.65 21.61 22.38 21.67 34800.0 21.16
2020-06-22 22.15 21.48 21.68 21.92 34500.0 21.4
2020-06-19 22.61 21.64 22.61 21.9 128400.0 21.38
2020-06-18 22.49 21.65 21.65 22.25 44400.0 21.72
2020-06-17 23.59 21.94 23.45 21.96 49400.0 21.44
2020-06-16 23.28 22.34 23.16 22.96 48200.0 22.42
2020-06-15 22.26 20.92 21.09 22.1 41300.0 21.58
2020-06-12 22.62 21.3 22.62 22.06 57100.0 21.54
2020-06-11 22.3 21.25 22.03 21.38 70300.0 20.87
2020-06-10 24.89 23.36 24.89 23.42 60900.0 22.87
2020-06-09 25.41 24.28 25.1 25.07 46900.0 24.48
2020-06-08 25.81 25.18 25.41 25.75 50000.0 25.14
2020-06-05 25.14 23.96 25.06 24.72 67800.0 24.13
2020-06-04 23.65 22.64 23.0 23.57 45500.0 23.01
2020-06-03 23.98 22.57 23.03 23.63 57600.0 22.8
2020-06-02 22.88 22.19 22.67 22.34 39400.0 21.55
2020-06-01 23.33 22.28 23.2 22.31 65100.0 21.52
2020-05-29 23.56 22.5 23.17 22.94 35800.0 22.13
2020-05-28 25.97 23.5 25.13 23.59 42600.0 22.76
2020-05-27 25.03 23.18 23.56 24.64 50000.0 23.77
2020-05-26 22.93 22.04 22.31 22.62 61900.0 21.82
2020-05-22 21.56 20.9 21.44 21.18 27200.0 20.43
2020-05-21 22.08 21.49 21.61 21.5 23200.0 20.74
2020-05-20 21.99 20.99 21.0 21.69 43900.0 20.93
2020-05-19 21.69 20.34 21.69 20.39 41600.0 19.67
2020-05-18 22.07 20.67 20.67 21.95 60600.0 21.18
2020-05-15 20.16 19.5 19.87 19.76 52400.0 19.06
2020-05-14 20.22 19.14 19.2 19.99 58200.0 19.29
2020-05-13 20.23 19.05 20.23 19.68 62300.0 18.99
2020-05-12 21.81 20.5 21.73 20.56 65600.0 19.84
2020-05-11 22.14 21.26 22.12 21.3 67200.0 20.55
2020-05-08 22.78 21.62 21.62 22.6 59800.0 21.8
2020-05-07 21.62 20.8 21.36 21.1 83000.0 20.36
2020-05-06 22.64 20.74 21.57 20.99 70800.0 20.25
2020-05-05 24.91 21.39 22.98 21.46 48500.0 20.7
2020-05-04 22.74 21.78 22.32 22.43 28100.0 21.64
2020-05-01 23.6 22.0 22.98 22.74 59200.0 21.94
2020-04-30 25.38 23.15 24.53 23.6 48300.0 22.77
2020-04-29 26.08 24.04 24.52 25.18 82100.0 24.29
2020-04-28 23.97 23.29 23.46 23.56 38900.0 22.73
2020-04-27 23.32 21.83 22.2 23.09 54500.0 22.28
2020-04-24 21.93 20.82 21.74 21.87 54000.0 21.1
2020-04-23 22.15 21.39 21.39 21.85 47900.0 21.08
2020-04-22 22.24 21.2 22.1 21.33 47800.0 20.58
2020-04-21 22.37 20.47 21.99 21.47 53600.0 20.71
2020-04-20 22.2 20.99 21.68 21.95 43700.0 21.18
2020-04-17 21.83 20.51 20.7 21.68 59400.0 20.92
2020-04-16 20.62 19.12 20.5 20.05 87200.0 19.34
2020-04-15 21.92 20.51 21.0 20.56 45900.0 19.84
2020-04-14 23.36 21.77 23.21 22.07 52300.0 21.29
2020-04-13 23.57 22.13 23.22 22.7 53000.0 21.9
2020-04-09 23.52 21.92 21.92 23.49 89000.0 22.66
2020-04-08 21.85 20.74 21.58 21.52 60400.0 20.76
2020-04-07 22.53 20.56 21.59 21.26 75300.0 20.51
2020-04-06 21.08 19.85 19.95 21.01 80300.0 20.27
2020-04-03 20.04 18.64 20.04 19.11 54800.0 18.44
2020-04-02 20.6 19.16 19.16 20.15 44400.0 19.44
2020-04-01 20.24 19.13 20.12 19.33 78400.0 18.65
2020-03-31 21.17 19.71 20.07 21.17 89000.0 20.42
2020-03-30 20.5 19.5 20.43 20.22 86700.0 19.51
2020-03-27 21.5 20.17 20.76 20.26 88200.0 19.55
2020-03-26 22.15 20.93 21.26 21.87 79300.0 21.1
2020-03-25 21.99 20.55 21.53 21.14 69500.0 20.4
2020-03-24 21.84 20.08 20.38 21.15 62500.0 20.4
2020-03-23 21.65 18.9 21.65 19.56 77700.0 18.87
2020-03-20 23.88 21.0 23.52 21.07 97200.0 20.33
2020-03-19 24.3 21.75 22.21 23.63 81200.0 22.8
2020-03-18 25.86 22.07 25.16 22.38 95200.0 21.59
2020-03-17 25.62 21.54 22.12 25.42 90800.0 24.52
2020-03-16 23.37 21.16 21.16 21.76 87000.0 20.99
2020-03-13 24.21 22.36 23.06 23.9 88400.0 23.06
2020-03-12 23.34 20.56 22.22 21.86 90700.0 21.09
2020-03-11 24.38 23.5 24.15 23.67 70700.0 22.84
2020-03-10 25.3 23.03 24.8 24.75 64000.0 23.88
2020-03-09 26.73 23.54 25.63 24.08 81600.0 23.23
2020-03-06 28.39 26.67 26.67 27.58 71600.0 26.61
2020-03-05 28.69 27.42 28.46 27.8 56900.0 26.82
2020-03-04 29.5 28.47 29.4 29.46 48500.0 28.15
2020-03-03 30.63 28.82 30.11 29.16 43500.0 27.87
2020-03-02 30.2 28.45 28.64 30.18 48600.0 28.84
2020-02-28 30.07 28.39 29.45 28.69 66800.0 27.42
2020-02-27 31.4 30.0 30.43 30.14 47700.0 28.8
2020-02-26 31.69 30.89 31.45 30.9 38300.0 29.53
2020-02-25 32.19 31.21 31.96 31.34 44300.0 29.95
2020-02-24 32.25 31.74 31.84 31.95 54700.0 30.53
2020-02-21 32.89 32.39 32.87 32.77 29800.0 31.31
2020-02-20 33.11 32.57 32.72 32.9 27600.0 31.44
2020-02-19 33.01 32.7 32.84 32.7 20400.0 31.25
2020-02-18 33.27 32.28 33.2 32.72 40900.0 31.27