Premium
Mercantile Bank Corporation (MBWM)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.99 | 2.00607902736 | 49.35 | 50.37 | 46.64 | 57595 | 48.98130643 | CS |
| 4 | 7.49 | 17.47957993 | 42.85 | 50.79 | 40.5701 | 71000 | 47.29934893 | CS |
| 12 | 0.79 | 1.59434914228 | 49.55 | 52.98 | 40.5701 | 67645 | 47.5725814 | CS |
| 26 | 7.38 | 17.1787709497 | 42.96 | 52.98 | 40.5701 | 62888 | 45.95383587 | CS |
| 52 | 12.41 | 32.7181650409 | 37.93 | 52.98 | 33.46 | 66626 | 42.4355908 | CS |
| 156 | 12.23 | 32.0913146156 | 38.11 | 52.98 | 23.89 | 49385 | 37.6824868 | CS |
| 260 | 16.87 | 50.4033462803 | 33.47 | 52.98 | 17.09 | 48318 | 33.82690161 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 50.34 | 1.04 | 2.11 | 49.72 | 50.37 | 49.32 | 49943 |
| 1738798500 | 49.3 | 0.63 | 1.29 | 48.92 | 49.705 | 48.2 | 60665 |
| 1738712100 | 48.67 | 0.92 | 1.93 | 47.51 | 48.88 | 47.5 | 38237 |
| 1738625700 | 47.75 | -1.06 | -2.17 | 47.18 | 48.63 | 45.37 | 55067 |
| 1738366500 | 48.81 | 0.06 | 0.12 | 49 | 49.66 | 48.2837 | 89767 |
| 1738280100 | 48.75 | 0.13 | 0.27 | 49.34 | 49.76 | 48.225 | 70365 |
| 1738193700 | 48.62 | -0.11 | -0.23 | 48.59 | 50 | 47.9653 | 76666 |
| 1738107300 | 48.73 | -1.36 | -2.72 | 49.92 | 49.94 | 48.39 | 79488 |
| 1738020900 | 50.09 | 0.89 | 1.81 | 49.27 | 50.79 | 49.09 | 112389 |
| 1737761700 | 49.2 | 0.68 | 1.40 | 48.26 | 49.705 | 46.81 | 105101 |
| 1737675300 | 48.52 | 0 | 0.00 | 48.52 | 48.52 | 48.52 | 0 |
| 1737588900 | 48.52 | 1.76 | 3.76 | 47.24 | 49.18 | 47 | 123607 |
| 1737502500 | 46.76 | 2.55 | 5.77 | 45.94 | 47.57 | 44.975 | 81076 |
| 1737156900 | 44.21 | 0.45 | 1.03 | 44.76 | 44.76 | 43.83 | 50735 |
| 1737070500 | 43.76 | -0.62 | -1.40 | 44.31 | 45.015 | 43.44 | 49074 |
| 1736984100 | 44.38 | 0.92 | 2.12 | 46.8 | 47.59 | 43.655 | 51458 |
| 1736897700 | 43.46 | 1.25 | 2.96 | 42.69 | 43.47 | 42.46 | 48308 |
| 1736811300 | 42.21 | 0.52 | 1.25 | 41.08 | 42.21 | 41.06 | 68239 |
| 1736552100 | 41.69 | -1.18 | -2.75 | 42.12 | 42.87 | 40.5701 | 74828 |
| 1736379300 | 42.87 | -0.06 | -0.14 | 42.49 | 43.2984 | 42.27 | 48809 |
| 1736292900 | 42.93 | -0.66 | -1.51 | 43.77 | 43.9 | 42.53 | 62387 |
| 1736206500 | 43.59 | -0.57 | -1.29 | 44.14 | 44.7 | 43.4588 | 58129 |
| 1735947300 | 44.16 | 0.39 | 0.89 | 43.84 | 44.54 | 43.215 | 44398 |
| 1735860900 | 43.77 | -0.72 | -1.62 | 44.97 | 45.2 | 43.6 | 94950 |
| 1735688100 | 44.49 | -0.19 | -0.43 | 45.08 | 45.08 | 44.37 | 62232 |
| 1735601700 | 44.68 | -0.11 | -0.23 | 44.56 | 44.91 | 44.05 | 45235 |
| 1735342500 | 44.785 | -0.78 | -1.70 | 45.22 | 45.475 | 44.3 | 45694 |
| 1735256100 | 45.56 | 0.17 | 0.37 | 45.08 | 45.67 | 44.88 | 38150 |
| 1735077840 | 45.39 | 0.31 | 0.69 | 45.1 | 46.095 | 44.5801 | 42250 |
| 1734996900 | 45.08 | -0.35 | -0.77 | 45.19 | 45.84 | 44.88 | 52671 |
| 1734737700 | 45.43 | 0.56 | 1.25 | 44.28 | 46.41 | 44.06 | 180230 |
| 1734651300 | 44.87 | -0.27 | -0.60 | 45.91 | 46.24 | 44.87 | 57780 |
| 1734564900 | 45.14 | -2.82 | -5.88 | 48.45 | 49.2199 | 44.68 | 166135 |
| 1734478500 | 47.96 | -1.29 | -2.62 | 48.98 | 49.3 | 47.94 | 77693 |
| 1734392100 | 49.25 | 0.1 | 0.20 | 49.24 | 49.39 | 47.84 | 161669 |
| 1734132900 | 49.15 | -0.45 | -0.91 | 49.6 | 49.88 | 48.64 | 60943 |
| 1734046500 | 49.6 | -1.13 | -2.23 | 50.57 | 51.22 | 49.45 | 67972 |
| 1733960100 | 50.73 | 0.5 | 1.00 | 50.77 | 51.32 | 50.44 | 94573 |
| 1733873700 | 50.23 | 0.37 | 0.74 | 50.11 | 51.18 | 49.57 | 48254 |
| 1733787300 | 49.86 | -0.65 | -1.29 | 50.51 | 50.68 | 49.83 | 52470 |
| 1733528100 | 50.51 | -0.09 | -0.18 | 50.8 | 51.05 | 49.745 | 33297 |
| 1733441700 | 50.6 | -0.25 | -0.49 | 50.91 | 51.555 | 50.4 | 55892 |
| 1733355300 | 50.85 | 0.87 | 1.73 | 49.81 | 51 | 49.68 | 53805 |
| 1733268900 | 49.985 | -0.72 | -1.41 | 50.63 | 50.98 | 49.38 | 74623 |
| 1733182500 | 50.7 | 0.65 | 1.30 | 50.03 | 50.77 | 48.97 | 86019 |
| 1732917840 | 50.05 | -0.48 | -0.95 | 50.66 | 51.04 | 49.84 | 37303 |
| 1732750500 | 50.53 | 0.43 | 0.86 | 50.73 | 51.415 | 50.39 | 57941 |
| 1732664100 | 50.1 | -1.04 | -2.03 | 50.67 | 50.775 | 49.6 | 109511 |
| 1732577700 | 51.14 | 0.75 | 1.49 | 51.14 | 52.98 | 50.99 | 100405 |
| 1732318500 | 50.39 | 1.35 | 2.75 | 49.35 | 50.58 | 48.815 | 63834 |
| 1732232100 | 49.04 | 0.71 | 1.47 | 48.56 | 49.67 | 48.56 | 41566 |
| 1732145700 | 48.33 | -0.23 | -0.47 | 48.34 | 48.75 | 48.03 | 31115 |
| 1732059300 | 48.56 | 0.04 | 0.08 | 47.7 | 48.67 | 47.6 | 32942 |
| 1731972900 | 48.52 | -0.58 | -1.18 | 49.03 | 49.51 | 48.45 | 38759 |
| 1731713700 | 49.1 | -0.35 | -0.71 | 49.77 | 49.85 | 48.6 | 52195 |
| 1731627300 | 49.45 | -0.11 | -0.22 | 49.95 | 50.6 | 49.14 | 48155 |
| 1731540900 | 49.56 | -0.66 | -1.31 | 50.85 | 51.055 | 49.47 | 53333 |
| 1731454500 | 50.22 | -0.14 | -0.28 | 49.84 | 50.86 | 49.84 | 68336 |
| 1731368100 | 50.36 | 1.9 | 3.92 | 49.34 | 50.71 | 48.86 | 56400 |
| 1731108900 | 48.46 | 0.47 | 0.98 | 48.33 | 48.95 | 47.99 | 62150 |
| 1731022500 | 47.99 | -3.17 | -6.20 | 50.78 | 50.78 | 47.87 | 95994 |
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
