Mercantile Bank Corp (NQ: MBWM )

45.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.56 12.74 12.47 12.52 54,655 -0.24(-1.91%)
Jan 30, 2014 12.68 12.79 12.58 12.76 28,665 +0.18(+1.44%)
Jan 29, 2014 12.74 12.74 12.45 12.58 54,236 -0.29(-2.28%)
Jan 28, 2014 13.06 13.06 12.72 12.88 60,628 -0.04(-0.34%)
Jan 27, 2014 13.14 13.27 12.86 12.92 42,474 -0.23(-1.71%)
Jan 24, 2014 13.12 13.20 13.08 13.14 36,948 -0.02(-0.19%)
Jan 23, 2014 13.69 13.70 13.04 13.17 42,269 -0.63(-4.53%)
Jan 22, 2014 13.48 13.86 13.41 13.80 63,507 +0.23(+1.66%)
Jan 21, 2014 13.14 13.61 13.14 13.57 55,355 +0.61(+4.68%)
Jan 17, 2014 13.07 12.96 12.96 12.96 15,184 -0.08(-0.58%)
Jan 16, 2014 13.01 13.08 13.01 13.04 9,590 -0.01(-0.10%)
Jan 15, 2014 13.14 13.14 12.97 13.05 59,631 -0.01(-0.05%)
Jan 14, 2014 12.98 13.14 12.98 13.06 21,090 +0.11(+0.87%)
Jan 13, 2014 13.24 13.25 12.70 12.94 36,051 -0.29(-2.22%)
Jan 10, 2014 13.30 13.44 13.12 13.24 25,382 -0.02(-0.19%)
Jan 09, 2014 13.38 13.43 13.26 13.26 18,869 -0.12(-0.89%)
Jan 08, 2014 13.38 13.43 13.22 13.38 32,524 +0.01(+0.05%)
Jan 07, 2014 13.31 13.39 13.31 13.38 28,547 +0.06(+0.47%)
Jan 06, 2014 13.25 13.33 13.23 13.31 40,076 +0.02(+0.14%)
Jan 03, 2014 13.28 13.44 13.18 13.29 34,765 +0.02(+0.14%)
Jan 02, 2014 13.41 13.48 13.19 13.28 39,961 -0.23(-1.67%)
Dec 31, 2013 13.56 13.50 13.50 13.50 19,820 -0.03(-0.18%)
Dec 30, 2013 13.59 13.66 13.51 13.53 15,975 -0.07(-0.51%)
Dec 27, 2013 13.75 13.75 13.51 13.59 15,197 -0.09(-0.69%)
Dec 26, 2013 13.81 13.81 13.55 13.69 9,617 -0.04(-0.32%)
Dec 24, 2013 13.89 13.89 13.57 13.73 20,608 -0.11(-0.77%)
Dec 23, 2013 13.69 13.98 13.69 13.84 18,336 +0.13(+0.96%)
Dec 20, 2013 13.07 13.92 13.07 13.71 83,717 +0.69(+5.29%)
Dec 19, 2013 13.16 13.16 12.94 13.02 11,716 -0.19(-1.47%)
Dec 18, 2013 13.12 13.27 13.08 13.21 30,799 +0.22(+1.69%)
Dec 17, 2013 12.98 13.08 12.88 12.99 15,510 +0.09(+0.68%)
Dec 16, 2013 12.73 12.99 12.73 12.91 13,730 +0.21(+1.68%)
Dec 13, 2013 12.69 12.80 12.66 12.69 20,862 +0.05(+0.40%)
Dec 12, 2013 12.64 12.79 12.61 12.64 12,413 +0.04(+0.35%)
Dec 11, 2013 13.14 13.14 12.58 12.60 20,323 -0.33(-2.52%)
Dec 10, 2013 13.17 13.22 12.86 12.93 38,828 -0.26(-1.99%)
Dec 09, 2013 13.61 13.61 13.18 13.19 32,287 -0.43(-3.13%)
Dec 06, 2013 13.68 13.78 13.61 13.61 0 +0.07(+0.51%)
Dec 05, 2013 13.48 13.72 13.45 13.54 0 -0.03(-0.23%)
Dec 04, 2013 13.66 13.67 13.58 13.58 0 -0.08(-0.55%)
Dec 03, 2013 13.65 13.78 13.59 13.65 0 +0.04(+0.32%)
Dec 02, 2013 13.94 13.94 13.56 13.61 0 -0.33(-2.38%)
Nov 29, 2013 13.83 13.95 13.83 13.94 0 +0.23(+1.64%)
Nov 27, 2013 13.56 13.84 13.50 13.71 0 +0.16(+1.15%)
Nov 26, 2013 13.33 13.56 13.33 13.56 0 +0.16(+1.21%)
Nov 25, 2013 13.33 13.42 13.28 13.39 0 +0.03(+0.19%)
Nov 22, 2013 13.31 13.40 13.21 13.37 0 +0.10(+0.75%)
Nov 21, 2013 13.29 13.35 13.14 13.27 18,413 +0.06(+0.43%)
Nov 20, 2013 13.26 13.33 13.14 13.21 0 +0.03(+0.24%)
Nov 19, 2013 13.31 13.33 13.14 13.18 8,418 -0.02(-0.14%)
Nov 18, 2013 13.31 13.34 13.20 13.20 0 -0.11(-0.85%)
Nov 15, 2013 13.47 13.47 13.24 13.31 0 -0.20(-1.48%)
Nov 14, 2013 13.59 13.62 13.39 13.51 0 -0.12(-0.87%)
Nov 13, 2013 13.54 13.75 13.54 13.63 0 +0.05(+0.37%)
Nov 12, 2013 13.74 13.74 13.56 13.58 0 -0.20(-1.45%)
Nov 11, 2013 13.84 13.95 13.68 13.78 0 -0.01(-0.04%)
Nov 08, 2013 13.65 13.79 13.63 13.79 0 +0.12(+0.87%)
Nov 07, 2013 13.73 13.77 13.64 13.67 25,727 -0.03(-0.18%)
Nov 06, 2013 13.73 13.75 13.48 13.70 34,050 +0.01(+0.09%)
Nov 05, 2013 13.68 13.72 13.63 13.68 0 -0.01(-0.09%)
Nov 04, 2013 13.42 13.69 13.42 13.69 25,807 +0.22(+1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.