Mercantile Bank Corp (NQ: MBWM )

45.27 +0.32 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 13.92 13.92 13.65 13.73 140,927 -0.08(-0.55%)
Oct 30, 2014 13.12 13.85 13.12 13.81 50,441 +0.00(+0.00%)
Oct 29, 2014 13.91 13.91 13.11 13.81 68,124 -0.04(-0.30%)
Oct 28, 2014 13.22 13.88 13.22 13.85 87,990 +0.60(+4.52%)
Oct 27, 2014 13.19 13.28 13.28 13.25 27,256 -0.03(-0.21%)
Oct 24, 2014 13.36 14.00 13.11 13.28 26,113 -0.04(-0.31%)
Oct 23, 2014 13.30 13.47 13.07 13.32 29,354 +0.10(+0.79%)
Oct 22, 2014 13.35 13.46 13.19 13.22 44,847 -0.17(-1.25%)
Oct 21, 2014 13.30 13.48 13.27 13.38 37,609 -0.04(-0.31%)
Oct 20, 2014 13.45 13.52 13.26 13.43 39,885 -0.13(-0.92%)
Oct 17, 2014 14.02 14.08 13.38 13.55 41,229 -0.28(-2.01%)
Oct 16, 2014 13.57 13.83 13.45 13.83 67,804 +0.10(+0.76%)
Oct 15, 2014 13.57 13.75 13.39 13.72 50,526 +0.00(+0.00%)
Oct 14, 2014 13.45 13.79 13.40 13.72 59,953 +0.37(+2.76%)
Oct 13, 2014 13.27 13.39 13.13 13.36 67,611 +0.07(+0.52%)
Oct 10, 2014 13.23 13.48 13.23 13.29 49,207 +0.06(+0.42%)
Oct 09, 2014 13.50 13.50 13.26 13.23 44,995 -0.32(-2.36%)
Oct 08, 2014 13.26 13.58 13.26 13.55 51,398 +0.32(+2.42%)
Oct 07, 2014 13.26 13.29 13.23 13.23 29,506 -0.05(-0.37%)
Oct 06, 2014 13.40 13.48 13.28 13.28 14,175 -0.13(-0.93%)
Oct 03, 2014 13.39 13.52 13.39 13.40 37,670 +0.06(+0.47%)
Oct 02, 2014 13.26 13.39 13.26 13.34 27,990 +0.08(+0.63%)
Oct 01, 2014 13.29 13.36 13.22 13.26 65,176 +0.00(+0.00%)
Sep 30, 2014 13.36 13.36 13.22 13.26 103,911 -0.06(-0.47%)
Sep 29, 2014 13.24 13.32 13.24 13.32 60,045 -0.02(-0.16%)
Sep 26, 2014 13.29 13.34 13.22 13.34 48,187 +0.06(+0.42%)
Sep 25, 2014 13.31 13.39 13.23 13.29 45,605 -0.09(-0.68%)
Sep 24, 2014 13.28 13.39 13.26 13.38 32,808 +0.08(+0.63%)
Sep 23, 2014 13.30 13.36 13.23 13.29 53,603 -0.03(-0.26%)
Sep 22, 2014 13.29 13.38 13.29 13.33 37,192 -0.01(-0.05%)
Sep 19, 2014 13.36 13.37 13.26 13.33 62,970 -0.01(-0.05%)
Sep 18, 2014 13.43 13.53 13.31 13.34 21,125 -0.01(-0.05%)
Sep 17, 2014 13.23 13.36 13.23 13.35 81,428 +0.13(+0.95%)
Sep 16, 2014 13.22 13.28 13.22 13.22 21,637 -0.01(-0.11%)
Sep 15, 2014 13.22 13.29 13.22 13.24 32,416 +0.01(+0.11%)
Sep 12, 2014 13.29 13.29 13.20 13.22 44,515 -0.03(-0.26%)
Sep 11, 2014 13.16 13.31 13.08 13.26 25,240 -0.01(-0.05%)
Sep 10, 2014 13.06 13.32 13.05 13.27 25,235 +0.19(+1.49%)
Sep 09, 2014 13.24 13.24 13.00 13.07 33,979 -0.10(-0.79%)
Sep 08, 2014 13.07 13.23 13.07 13.17 14,807 +0.02(+0.16%)
Sep 05, 2014 12.97 13.19 12.97 13.15 22,835 +0.13(+1.01%)
Sep 04, 2014 13.22 13.22 13.02 13.02 24,133 -0.15(-1.10%)
Sep 03, 2014 13.33 13.33 13.10 13.17 27,322 -0.15(-1.14%)
Sep 02, 2014 13.19 13.33 13.14 13.32 21,421 +0.21(+1.64%)
Aug 29, 2014 13.06 13.11 13.11 13.11 21,834 +0.05(+0.37%)
Aug 28, 2014 13.15 13.33 13.03 13.06 14,762 -0.15(-1.15%)
Aug 27, 2014 13.15 13.34 13.00 13.21 15,499 +0.02(+0.16%)
Aug 26, 2014 12.92 13.19 12.92 13.19 29,792 +0.24(+1.87%)
Aug 25, 2014 13.24 13.24 12.78 12.95 37,159 -0.25(-1.89%)
Aug 22, 2014 13.43 13.43 13.10 13.19 45,358 -0.21(-1.55%)
Aug 21, 2014 13.31 13.54 13.31 13.40 37,722 +0.03(+0.21%)
Aug 20, 2014 13.40 13.40 13.32 13.37 41,463 -0.22(-1.63%)
Aug 19, 2014 13.41 13.80 13.76 13.60 20,537 -0.16(-1.16%)
Aug 18, 2014 13.91 13.91 13.69 13.76 39,570 -0.03(-0.25%)
Aug 15, 2014 13.70 13.81 13.30 13.79 66,163 +0.30(+2.20%)
Aug 14, 2014 13.72 13.72 13.49 13.49 16,607 -0.24(-1.76%)
Aug 13, 2014 13.75 13.82 13.52 13.73 28,943 +0.08(+0.61%)
Aug 12, 2014 13.68 13.68 13.33 13.65 23,688 -0.15(-1.10%)
Aug 11, 2014 13.78 14.09 13.76 13.80 32,902 +0.06(+0.40%)
Aug 08, 2014 13.18 13.80 12.84 13.75 41,198 +0.73(+5.63%)
Aug 07, 2014 13.29 13.29 12.91 13.02 22,933 -0.24(-1.77%)
Aug 06, 2014 12.72 13.31 12.72 13.25 22,512 +0.31(+2.41%)
Aug 05, 2014 13.03 13.44 12.81 12.94 41,282 -0.08(-0.64%)
Aug 04, 2014 13.20 13.44 12.88 13.02 45,673 -0.19(-1.46%)
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.