Premium
Mercantile Bank Corporation (MBWM)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.95 | 5.4579093432 | 54.05 | 57.5 | 52.77 | 196043 | 56.63661062 | CS |
| 4 | 5.21 | 10.0598571153 | 51.79 | 57.5 | 50.84 | 159491 | 54.54908687 | CS |
| 12 | 5.53 | 10.74412279 | 51.47 | 57.5 | 49.595 | 132334 | 53.0460673 | CS |
| 26 | 8.4 | 17.2839506173 | 48.6 | 57.5 | 47.06 | 117119 | 52.11253464 | CS |
| 52 | 10.36 | 22.2126929674 | 46.64 | 57.5 | 42.75 | 94398 | 50.18634802 | CS |
| 156 | 28.72 | 101.555869873 | 28.28 | 57.5 | 26.95 | 71609 | 45.25242358 | CS |
| 260 | 25.93 | 83.4567106534 | 31.07 | 57.5 | 23.89 | 58626 | 41.95248419 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 57.17 | 0.08 | 0.14 | 56.87 | 57.25 | 55.695 | 94839 |
| 1782513300 | 57.09 | 0.82 | 1.46 | 56.5 | 57.41 | 56.07 | 530956 |
| 1782426900 | 56.27 | 0.48 | 0.86 | 55.55 | 56.52 | 55.26 | 168952 |
| 1782340500 | 55.79 | 0.88 | 1.60 | 54.85 | 55.85 | 52.77 | 103242 |
| 1782254100 | 54.91 | 0.95 | 1.76 | 54.05 | 55.03 | 53.885 | 82225 |
| 1782167700 | 53.96 | 0.21 | 0.39 | 53.59 | 54.59 | 52.18 | 112671 |
| 1781822100 | 53.75 | 0.49 | 0.92 | 54.11 | 54.32 | 52.3901 | 217290 |
| 1781735700 | 53.26 | -1.1 | -2.02 | 54.01 | 54.795 | 52.785 | 215734 |
| 1781649300 | 54.36 | 0.6 | 1.12 | 54.18 | 54.93 | 52.86 | 131238 |
| 1781562900 | 53.76 | -1.44 | -2.61 | 55.5 | 55.6 | 53.57 | 128229 |
| 1781303700 | 55.2 | 0.98 | 1.81 | 54.56 | 55.5 | 54.42 | 157964 |
| 1781217300 | 54.22 | -0.16 | -0.29 | 54.6 | 55.2 | 53.87 | 176908 |
| 1781130900 | 54.38 | 0.49 | 0.91 | 54.26 | 54.79 | 53.89 | 142367 |
| 1781044500 | 53.89 | 0.86 | 1.62 | 53.23 | 54.49 | 53.12 | 157025 |
| 1780958100 | 53.03 | 0.29 | 0.55 | 52.8 | 53.7 | 52.6 | 162550 |
| 1780698900 | 52.74 | 0.11 | 0.21 | 52.17 | 53.26 | 52.17 | 89275 |
| 1780612500 | 52.63 | 1.72 | 3.38 | 51.5 | 52.76 | 51.5 | 104537 |
| 1780526100 | 50.91 | -1.97 | -3.73 | 52.42 | 52.62 | 50.84 | 144978 |
| 1780439700 | 52.88 | 0.85 | 1.63 | 51.79 | 53 | 51.79 | 109350 |
| 1780353300 | 52.03 | -0.96 | -1.81 | 52.55 | 53.315 | 51.8 | 170946 |
| 1780094100 | 52.99 | 0.16 | 0.30 | 52.62 | 53.35 | 52.62 | 170981 |
| 1780007700 | 52.83 | 0.38 | 0.72 | 52.18 | 52.83 | 52 | 136207 |
| 1779921300 | 52.45 | -0.44 | -0.83 | 53.11 | 53.3 | 52.235 | 126337 |
| 1779834900 | 52.89 | 0.69 | 1.32 | 52.46 | 53.315 | 52.36 | 147259 |
| 1779489300 | 52.2 | -0.39 | -0.74 | 52.62 | 53.17 | 51.985 | 95647 |
| 1779402900 | 52.59 | 0.58 | 1.12 | 51.55 | 52.66 | 51.31 | 174148 |
| 1779316500 | 52.01 | 1.11 | 2.18 | 50.9 | 52.285 | 50.675 | 110875 |
| 1779230100 | 50.9 | -0.3 | -0.59 | 50.98 | 51.4699 | 50.63 | 89689 |
| 1779143700 | 51.2 | 1.33 | 2.67 | 50.13 | 51.26 | 50.13 | 91283 |
| 1778884500 | 49.87 | -1.23 | -2.41 | 50.95 | 51.9 | 49.595 | 89190 |
| 1778798100 | 51.1 | 0.5 | 0.99 | 50.87 | 52.03 | 50.77 | 194731 |
| 1778711700 | 50.6 | -0.67 | -1.31 | 50.9 | 51.49 | 50.41 | 98920 |
| 1778625300 | 51.27 | 0.07 | 0.14 | 51.14 | 51.65 | 49.855 | 101710 |
| 1778538900 | 51.2 | -0.91 | -1.75 | 52.07 | 52.25 | 50.96 | 125877 |
| 1778279700 | 52.11 | 0.1 | 0.19 | 52.04 | 52.27 | 51.69 | 67825 |
| 1778193300 | 52.01 | -0.17 | -0.33 | 52.33 | 52.67 | 51.91 | 77295 |
| 1778106900 | 52.18 | 0.19 | 0.37 | 52.49 | 52.79 | 51.94 | 64355 |
| 1778020500 | 51.99 | 0.91 | 1.78 | 51.13 | 52.14 | 50.2 | 80318 |
| 1777934100 | 51.08 | -0.88 | -1.69 | 51.6 | 52.095 | 50.82 | 90854 |
| 1777674900 | 51.96 | 0.65 | 1.27 | 51.54 | 52.44 | 50.785 | 133176 |
| 1777588500 | 51.31 | 0.62 | 1.22 | 50.5 | 51.65 | 50.48 | 142096 |
| 1777502100 | 50.69 | -1.28 | -2.46 | 51.68 | 52.15 | 50.55 | 107329 |
| 1777415700 | 51.97 | 0.7 | 1.37 | 51.47 | 52.354 | 51.47 | 82174 |
| 1777329300 | 51.27 | 0.65 | 1.28 | 50.59 | 51.44 | 50.59 | 108345 |
| 1777070100 | 50.62 | -0.06 | -0.12 | 50.41 | 51.45 | 49.95 | 141169 |
| 1776983700 | 50.68 | 0.26 | 0.52 | 50.63 | 50.835 | 49.895 | 98048 |
| 1776897300 | 50.42 | -1.01 | -1.96 | 51.6 | 51.93 | 49.69 | 132226 |
| 1776810900 | 51.43 | -1.83 | -3.44 | 53.8 | 55 | 51.23 | 105714 |
| 1776724500 | 53.26 | -0.42 | -0.78 | 53.45 | 53.91 | 53.15 | 106654 |
| 1776465300 | 53.68 | 1.38 | 2.64 | 52.83 | 54.88 | 52.83 | 172941 |
| 1776378900 | 52.3 | -0.73 | -1.38 | 52.9 | 53.1 | 52 | 131402 |
| 1776292500 | 53.03 | -0.5 | -0.93 | 53.37 | 53.43 | 52.585 | 77138 |
| 1776206100 | 53.53 | 0.24 | 0.45 | 53.19 | 53.805 | 52.22 | 148340 |
| 1776119700 | 53.29 | -0.21 | -0.39 | 53.44 | 53.54 | 52.6701 | 136571 |
| 1775860500 | 53.5 | -0.44 | -0.82 | 53.74 | 53.74 | 52.96 | 101366 |
| 1775774100 | 53.94 | 0.94 | 1.77 | 52.6 | 54.24 | 52.11 | 142794 |
| 1775687700 | 53 | 0.97 | 1.86 | 53.21 | 53.785 | 52.65 | 159966 |
| 1775601300 | 52.03 | 0.5 | 0.97 | 51.47 | 52.14 | 51.23 | 112493 |
| 1775514900 | 51.53 | 0.07 | 0.14 | 51.34 | 52.07 | 50.4 | 121392 |
| 1775169300 | 51.46 | 0.41 | 0.80 | 50.3 | 51.46 | 50.12 | 70357 |
| 1775082900 | 51.05 | 0.55 | 1.09 | 50.73 | 51.66 | 50.52 | 78477 |
| 1774996500 | 50.5 | 0.47 | 0.94 | 50.66 | 50.855 | 49.96 | 103772 |
| 1774910100 | 50.03 | 0.7 | 1.42 | 49.61 | 50.19 | 49.34 | 122542 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
