Hot Features
프리미엄
Mercantile Bank Corporation (MBWM)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -1.82182182182 | 49.95 | 50.6 | 47.6 | 40633 | 48.86682516 | CS |
| 4 | 4.96 | 11.2522686025 | 44.08 | 51.31 | 42.4 | 56837 | 47.33846807 | CS |
| 12 | 2.6 | 5.59862187769 | 46.44 | 51.31 | 40.85 | 59018 | 44.97046565 | CS |
| 26 | 9.71 | 24.6885329265 | 39.33 | 51.31 | 35.61 | 59544 | 43.86815407 | CS |
| 52 | 13.54 | 38.1408450704 | 35.5 | 51.31 | 33.46 | 64349 | 40.6950139 | CS |
| 156 | 12.82 | 35.3948094975 | 36.22 | 51.31 | 23.89 | 47318 | 36.56203595 | CS |
| 260 | 13.36 | 37.4439461883 | 35.68 | 51.31 | 17.09 | 46553 | 32.99767632 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 49.04 | 0.71 | 1.47 | 48.72 | 49.67 | 48.72 | 39811 |
| 1732145700 | 48.33 | -0.23 | -0.47 | 48.7 | 48.7 | 48.03 | 30585 |
| 1732059300 | 48.56 | 0.04 | 0.08 | 47.6 | 48.67 | 47.6 | 32693 |
| 1731972900 | 48.52 | -0.58 | -1.18 | 49.03 | 49.51 | 48.45 | 38473 |
| 1731713700 | 49.1 | -0.35 | -0.71 | 49.55 | 49.79 | 48.6 | 46962 |
| 1731627300 | 49.45 | -0.11 | -0.22 | 50.6 | 50.6 | 49.14 | 47019 |
| 1731540900 | 49.56 | -0.66 | -1.31 | 50.48 | 51.055 | 49.47 | 52227 |
| 1731454500 | 50.22 | -0.14 | -0.28 | 49.84 | 50.86 | 49.84 | 68328 |
| 1731368100 | 50.36 | 1.9 | 3.92 | 49.195 | 50.71 | 48.86 | 55758 |
| 1731108900 | 48.46 | 0.47 | 0.98 | 48.33 | 48.95 | 48.12 | 61895 |
| 1731022500 | 47.99 | -3.17 | -6.20 | 49.545 | 50.26 | 47.87 | 94241 |
| 1730936100 | 51.16 | 7.26 | 16.54 | 48.45 | 51.31 | 48.41 | 185987 |
| 1730849700 | 43.9 | 0.89 | 2.07 | 43.33 | 44.08 | 43.24 | 48356 |
| 1730763300 | 43.01 | -0.2 | -0.46 | 42.82 | 43.31 | 42.4 | 52909 |
| 1730500500 | 43.21 | 0.35 | 0.82 | 43.33 | 44.31 | 42.775 | 55868 |
| 1730414100 | 42.86 | -1.1 | -2.50 | 43.99 | 44.01 | 42.85 | 46615 |
| 1730327700 | 43.96 | 0.19 | 0.43 | 44.405 | 45.3399 | 43.85 | 49565 |
| 1730241300 | 43.77 | -0.52 | -1.17 | 43.82 | 44.02 | 43.57 | 32447 |
| 1730154900 | 44.29 | 1.65 | 3.87 | 43.44 | 44.47 | 43.27 | 35909 |
| 1729895700 | 42.64 | -1.13 | -2.58 | 43.96 | 44.22 | 42.54 | 44774 |
| 1729809300 | 43.77 | -0.03 | -0.07 | 43.95 | 43.995 | 43.18 | 41753 |
| 1729722900 | 43.8 | -0.08 | -0.18 | 43.58 | 44 | 43.21 | 36163 |
| 1729636500 | 43.88 | 0.52 | 1.20 | 43.02 | 43.95 | 43.02 | 57221 |
| 1729550100 | 43.36 | -2.04 | -4.49 | 45.5 | 45.74 | 43.24 | 54842 |
| 1729290900 | 45.4 | -1.01 | -2.18 | 46.31 | 46.31 | 45.4 | 52217 |
| 1729204500 | 46.41 | -0.04 | -0.09 | 46.4 | 46.5 | 45.71 | 40035 |
| 1729118100 | 46.45 | 1.86 | 4.17 | 45.32 | 46.74 | 44.83 | 65068 |
| 1729031700 | 44.59 | 1.19 | 2.74 | 44.15 | 45.9199 | 43.3186 | 92994 |
| 1728945300 | 43.4 | -0.51 | -1.16 | 43.95 | 44.16 | 43.28 | 54927 |
| 1728686100 | 43.91 | 2.22 | 5.33 | 41.91 | 43.98 | 41.91 | 71024 |
| 1728599700 | 41.69 | -0.43 | -1.02 | 41.64 | 41.87 | 41.3 | 54623 |
| 1728513300 | 42.12 | 0.58 | 1.40 | 41.37 | 42.4 | 41.37 | 48445 |
| 1728426900 | 41.54 | -0.19 | -0.46 | 41.7 | 42.4317 | 41.51 | 44669 |
| 1728340500 | 41.73 | -0.05 | -0.12 | 41.6 | 41.96 | 41.08 | 41494 |
| 1728081300 | 41.78 | 0.5 | 1.21 | 41.42 | 42.11 | 41.345 | 33814 |
| 1727994900 | 41.28 | 0.02 | 0.05 | 41.17 | 41.48 | 40.85 | 32567 |
| 1727908500 | 41.26 | -0.61 | -1.46 | 41.38 | 42.35 | 41.06 | 38384 |
| 1727822100 | 41.87 | -1.85 | -4.23 | 43.46 | 43.46 | 41.695 | 69783 |
| 1727735520 | 43.72 | 1.16 | 2.73 | 42.9 | 43.97 | 42.6456 | 59492 |
| 1727476500 | 42.56 | -0.18 | -0.42 | 43.34 | 43.5699 | 42.45 | 36510 |
| 1727390100 | 42.74 | -0.07 | -0.16 | 43.32 | 43.98 | 42.69 | 43680 |
| 1727303700 | 42.81 | -0.3 | -0.70 | 43.4 | 43.4 | 42.55 | 59333 |
| 1727217300 | 43.11 | -0.69 | -1.58 | 43.87 | 44.16 | 42.9 | 98194 |
| 1727130900 | 43.8 | -0.2 | -0.45 | 44.05 | 44.72 | 42.06 | 77772 |
| 1726871700 | 44 | -2.61 | -5.60 | 46.17 | 46.26 | 43.87 | 295194 |
| 1726785300 | 46.61 | 1.34 | 2.96 | 46.47 | 46.64 | 45 | 76050 |
| 1726698900 | 45.27 | 0.32 | 0.71 | 44.91 | 47.48 | 44.28 | 50060 |
| 1726612500 | 44.95 | 0.51 | 1.15 | 44.55 | 45.97 | 44.31 | 50219 |
| 1726526100 | 44.44 | 0.28 | 0.63 | 44.38 | 44.97 | 44.24 | 44194 |
| 1726266900 | 44.16 | 1.28 | 2.99 | 43.54 | 44.205 | 43.54 | 45041 |
| 1726180500 | 42.88 | 0.16 | 0.37 | 43.02 | 43.19 | 42.6 | 31035 |
| 1726094100 | 42.72 | -0.4 | -0.93 | 42.7 | 43.05 | 41.34 | 44607 |
| 1726007700 | 43.12 | 0.12 | 0.28 | 43.29 | 43.29 | 42.05 | 53346 |
| 1725921300 | 43 | 0.15 | 0.35 | 42.99 | 43.56 | 42.15 | 52120 |
| 1725662100 | 42.85 | -1.36 | -3.08 | 43.89 | 44.15 | 42.4608 | 45076 |
| 1725575700 | 44.21 | -0.16 | -0.36 | 44.01 | 44.765 | 43.72 | 44305 |
| 1725489300 | 44.37 | -1.32 | -2.89 | 45.47 | 46.06 | 44.27 | 54520 |
| 1725402900 | 45.69 | -0.29 | -0.63 | 46.45 | 46.48 | 45.25 | 83406 |
| 1725057300 | 45.98 | 0.4 | 0.88 | 46 | 46.11 | 45.3 | 43288 |
| 1724970900 | 45.58 | -0.26 | -0.57 | 46.44 | 46.44 | 45 | 51312 |
| 1724884500 | 45.84 | 0.45 | 0.99 | 45.27 | 46.22 | 44.98 | 119092 |
| 1724798100 | 45.39 | -0.08 | -0.18 | 45.16 | 45.55 | 44.65 | 44577 |
| 1724711700 | 45.47 | -0.81 | -1.75 | 46.87 | 46.98 | 45.29 | 61415 |
| 1724452500 | 46.28 | 3.02 | 6.98 | 43.66 | 46.42 | 43.64 | 67694 |
| 1724366100 | 43.26 | 0.08 | 0.19 | 43.07 | 43.56 | 42.67 | 39811 |
