Mercantile Bank Corp (NQ: MBWM )

35.34 -0.38 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 20.36 20.54 20.25 20.32 61,979 -0.10(-0.48%)
Jan 30, 2007 20.15 20.45 20.14 20.42 76,643 +0.23(+1.12%)
Jan 29, 2007 19.48 20.20 19.48 20.19 163,345 +0.56(+2.88%)
Jan 26, 2007 19.59 19.65 19.44 19.63 66,951 +0.07(+0.36%)
Jan 25, 2007 19.59 19.65 19.50 19.56 57,720 -0.09(-0.47%)
Jan 24, 2007 19.56 19.65 19.43 19.65 63,229 +0.09(+0.45%)
Jan 23, 2007 19.59 19.69 19.54 19.57 45,214 -0.01(-0.06%)
Jan 22, 2007 19.58 19.73 19.56 19.58 89,507 +0.00(+0.00%)
Jan 19, 2007 19.65 19.73 19.54 19.58 75,594 -0.16(-0.80%)
Jan 18, 2007 19.86 19.89 19.70 19.73 177,358 -0.12(-0.62%)
Jan 17, 2007 20.09 20.18 19.71 19.86 101,937 -0.24(-1.19%)
Jan 16, 2007 20.10 20.35 19.97 20.10 102,395 +0.03(+0.15%)
Jan 12, 2007 20.21 20.44 20.03 20.07 63,219 -0.31(-1.54%)
Jan 11, 2007 20.21 20.46 20.17 20.38 204,561 +0.34(+1.71%)
Jan 10, 2007 20.41 20.59 20.04 20.04 260,195 -0.73(-3.53%)
Jan 09, 2007 21.17 21.20 20.68 20.77 100,146 -0.28(-1.33%)
Jan 08, 2007 21.32 21.39 21.05 21.05 52,260 -0.27(-1.26%)
Jan 05, 2007 21.46 21.57 21.26 21.32 121,191 -0.33(-1.51%)
Jan 04, 2007 21.77 21.83 21.46 21.64 133,614 -0.11(-0.51%)
Jan 03, 2007 21.93 22.39 21.76 21.76 79,583 -0.20(-0.90%)
Dec 29, 2006 22.36 22.36 21.85 21.95 48,234 -0.27(-1.23%)
Dec 28, 2006 22.30 22.41 22.23 22.23 45,269 -0.19(-0.83%)
Dec 27, 2006 22.26 22.42 22.20 22.41 54,159 +0.08(+0.37%)
Dec 26, 2006 21.74 22.35 21.74 22.33 21,481 +0.48(+2.21%)
Dec 22, 2006 21.91 22.03 21.76 21.85 36,406 +0.00(+0.00%)
Dec 21, 2006 21.82 22.06 21.78 21.85 45,567 +0.13(+0.59%)
Dec 20, 2006 21.83 22.05 21.67 21.72 37,436 -0.03(-0.16%)
Dec 19, 2006 21.69 22.03 21.69 21.76 21,723 +0.01(+0.05%)
Dec 18, 2006 22.53 22.53 21.66 21.74 32,787 -0.62(-2.79%)
Dec 15, 2006 22.53 22.64 22.00 22.37 113,776 -0.23(-1.01%)
Dec 14, 2006 22.13 22.65 22.12 22.59 53,609 +0.40(+1.81%)
Dec 13, 2006 21.97 22.19 21.91 22.19 31,245 +0.36(+1.63%)
Dec 12, 2006 22.01 22.02 21.82 21.84 20,971 -0.17(-0.79%)
Dec 11, 2006 21.98 22.20 21.87 22.01 41,173 +0.05(+0.21%)
Dec 08, 2006 22.20 22.20 21.91 21.97 27,593 -0.16(-0.71%)
Dec 07, 2006 22.42 22.57 22.11 22.12 31,125 -0.23(-1.04%)
Dec 06, 2006 22.15 22.50 22.06 22.36 21,007 +0.09(+0.39%)
Dec 05, 2006 22.33 22.70 22.23 22.27 31,651 -0.20(-0.91%)
Dec 04, 2006 21.84 22.56 21.84 22.47 30,934 +0.77(+3.57%)
Dec 01, 2006 22.14 22.56 21.58 21.70 79,732 -0.57(-2.56%)
Nov 30, 2006 22.34 22.52 22.15 22.27 27,648 -0.22(-0.96%)
Nov 29, 2006 22.42 22.54 22.22 22.48 28,723 +0.30(+1.37%)
Nov 28, 2006 21.87 22.27 21.75 22.18 39,450 +0.35(+1.60%)
Nov 27, 2006 22.30 22.30 21.68 21.83 99,186 -0.47(-2.11%)
Nov 24, 2006 22.42 22.55 22.30 22.30 15,417 -0.23(-1.03%)
Nov 22, 2006 22.96 23.14 22.49 22.54 27,601 -0.33(-1.45%)
Nov 21, 2006 23.00 23.02 22.73 22.87 17,164 -0.26(-1.13%)
Nov 20, 2006 22.70 23.24 22.56 23.13 9,652 +0.22(+0.97%)
Nov 17, 2006 23.01 23.28 22.83 22.91 29,356 -0.10(-0.46%)
Nov 16, 2006 23.27 23.27 22.86 23.01 40,604 -0.19(-0.80%)
Nov 15, 2006 22.86 23.29 22.74 23.20 45,109 +0.37(+1.63%)
Nov 14, 2006 22.21 22.83 22.21 22.83 54,896 +0.50(+2.24%)
Nov 13, 2006 22.09 22.33 21.87 22.33 36,821 +0.07(+0.31%)
Nov 10, 2006 22.04 22.27 22.04 22.26 23,394 +0.13(+0.58%)
Nov 09, 2006 22.34 22.34 21.85 22.13 38,600 -0.31(-1.40%)
Nov 08, 2006 21.97 22.47 21.97 22.44 12,998 +0.40(+1.82%)
Nov 07, 2006 22.45 22.70 22.02 22.04 28,625 -0.45(-2.02%)
Nov 06, 2006 22.29 22.64 22.29 22.50 33,239 +0.33(+1.47%)
Nov 03, 2006 22.19 22.23 22.08 22.17 17,246 +0.10(+0.45%)
Nov 02, 2006 22.04 22.51 22.04 22.07 30,323 -0.04(-0.18%)
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.