Mercantile Bank Corp (NQ: MBWM )

32.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.133 9.374 9.035 9.270 109,728 +0.14(+1.57%)
Jan 30, 2008 9.244 9.322 9.068 9.126 105,997 -0.04(-0.43%)
Jan 29, 2008 9.211 9.512 8.898 9.166 85,777 -0.16(-1.68%)
Jan 28, 2008 8.813 9.322 8.813 9.322 131,586 +0.47(+5.31%)
Jan 25, 2008 8.931 9.224 8.846 8.852 87,866 +0.05(+0.59%)
Jan 24, 2008 9.094 9.159 8.715 8.800 157,475 -0.12(-1.39%)
Jan 23, 2008 8.154 9.087 8.154 8.924 167,937 +0.77(+9.45%)
Jan 22, 2008 7.723 8.330 7.618 8.154 102,700 +0.10(+1.30%)
Jan 21, 2008 7.853 8.075 7.553 8.049 84,920 +0.00(+0.00%)
Jan 18, 2008 7.853 8.075 7.553 8.049 84,920 +0.12(+1.48%)
Jan 17, 2008 8.075 8.147 7.755 7.932 100,580 -0.18(-2.17%)
Jan 16, 2008 7.638 8.337 7.631 8.108 72,566 +0.32(+4.11%)
Jan 15, 2008 7.801 7.945 7.507 7.788 85,553 -0.04(-0.50%)
Jan 14, 2008 8.173 8.180 7.586 7.827 91,956 -0.35(-4.23%)
Jan 11, 2008 7.631 8.493 7.547 8.173 157,386 +0.61(+8.12%)
Jan 10, 2008 7.507 7.782 7.325 7.560 242,415 +0.07(+0.96%)
Jan 09, 2008 8.343 8.343 6.652 7.488 456,622 -1.29(-14.72%)
Jan 08, 2008 9.936 9.936 8.676 8.780 109,864 -1.02(-10.39%)
Jan 07, 2008 9.499 9.818 9.453 9.799 42,498 +0.43(+4.60%)
Jan 04, 2008 10.12 10.21 9.361 9.368 93,912 -0.75(-7.42%)
Jan 03, 2008 10.29 10.33 10.12 10.12 34,643 -0.07(-0.64%)
Jan 02, 2008 10.07 10.57 10.07 10.18 83,744 +0.07(+0.65%)
Jan 01, 2008 10.28 10.84 9.890 10.12 88,816 +0.00(+0.00%)
Dec 31, 2007 10.28 10.84 9.890 10.12 88,816 -0.33(-3.19%)
Dec 28, 2007 10.45 10.84 10.35 10.45 120,780 +0.15(+1.46%)
Dec 27, 2007 10.14 10.43 10.14 10.30 98,269 +0.04(+0.38%)
Dec 26, 2007 9.988 10.29 9.466 10.26 79,646 +0.15(+1.48%)
Dec 24, 2007 9.871 10.11 9.871 10.11 69,798 +0.22(+2.24%)
Dec 21, 2007 9.792 9.916 9.662 9.890 190,372 +0.10(+1.00%)
Dec 20, 2007 9.610 9.792 9.459 9.792 196,421 +0.22(+2.32%)
Dec 19, 2007 10.18 10.22 9.466 9.570 128,477 -0.65(-6.33%)
Dec 18, 2007 10.32 10.35 10.07 10.22 63,587 -0.10(-0.95%)
Dec 17, 2007 10.21 10.41 10.16 10.31 24,937 +0.13(+1.28%)
Dec 14, 2007 10.66 10.66 10.16 10.18 66,053 -0.39(-3.70%)
Dec 13, 2007 10.47 10.60 10.45 10.58 37,791 +0.07(+0.62%)
Dec 12, 2007 11.10 11.10 10.45 10.51 69,455 -0.54(-4.90%)
Dec 11, 2007 11.07 11.33 10.85 11.05 38,656 -0.27(-2.36%)
Dec 10, 2007 11.07 11.32 11.07 11.32 33,614 +0.29(+2.66%)
Dec 07, 2007 10.99 11.26 10.92 11.03 71,881 -0.04(-0.35%)
Dec 06, 2007 11.10 11.28 11.03 11.07 34,318 +0.00(+0.00%)
Dec 05, 2007 10.98 11.12 10.88 11.07 41,280 +0.13(+1.19%)
Dec 04, 2007 11.31 11.31 10.90 10.93 44,229 -0.27(-2.45%)
Dec 03, 2007 11.12 11.43 11.11 11.21 31,463 +0.03(+0.23%)
Nov 30, 2007 11.63 11.69 11.18 11.18 130,781 -0.40(-3.44%)
Nov 29, 2007 11.52 11.68 11.34 11.58 23,372 +0.12(+1.08%)
Nov 28, 2007 11.28 12.12 11.28 11.46 63,947 +0.08(+0.75%)
Nov 27, 2007 11.25 11.63 11.25 11.37 74,847 +0.12(+1.10%)
Nov 26, 2007 11.37 11.61 11.21 11.25 77,372 -0.41(-3.53%)
Nov 23, 2007 11.29 11.74 11.26 11.66 17,462 +0.25(+2.23%)
Nov 21, 2007 11.13 11.61 11.13 11.40 52,251 +0.23(+2.04%)
Nov 20, 2007 10.87 11.18 10.80 11.18 25,616 +0.32(+2.95%)
Nov 19, 2007 10.99 11.01 10.37 10.86 104,117 -0.11(-1.01%)
Nov 16, 2007 11.17 11.23 10.65 10.97 66,186 -0.22(-1.98%)
Nov 15, 2007 11.12 11.57 11.03 11.19 42,685 +0.02(+0.17%)
Nov 14, 2007 11.54 11.70 11.12 11.17 38,934 -0.38(-3.28%)
Nov 13, 2007 11.42 11.57 11.26 11.55 27,470 +0.14(+1.20%)
Nov 12, 2007 11.36 11.42 11.19 11.41 51,355 +0.14(+1.27%)
Nov 09, 2007 10.97 11.42 10.97 11.27 48,161 +0.06(+0.52%)
Nov 08, 2007 11.01 11.23 11.01 11.21 40,223 +0.24(+2.20%)
Nov 07, 2007 11.18 11.27 10.88 10.97 33,467 -0.27(-2.38%)
Nov 06, 2007 11.35 11.44 11.21 11.23 83,055 -0.11(-0.98%)
Nov 05, 2007 11.17 11.44 11.14 11.35 28,500 +0.12(+1.10%)
Nov 02, 2007 11.46 11.65 11.08 11.22 85,746 -0.33(-2.85%)
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.