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 (%)
Oct 31, 2014 14.06 14.06 13.79 13.87 139,511 -0.08(-0.55%)
Oct 30, 2014 13.25 13.99 13.25 13.95 49,934 +0.00(+0.00%)
Oct 29, 2014 14.05 14.05 13.25 13.95 67,440 -0.04(-0.30%)
Oct 28, 2014 13.36 14.03 13.36 13.99 87,106 +0.60(+4.52%)
Oct 27, 2014 13.32 13.41 13.41 13.39 26,982 -0.03(-0.21%)
Oct 24, 2014 13.49 14.15 13.24 13.41 25,850 -0.04(-0.31%)
Oct 23, 2014 13.44 13.60 13.20 13.46 29,059 +0.11(+0.79%)
Oct 22, 2014 13.48 13.60 13.32 13.35 44,397 -0.17(-1.25%)
Oct 21, 2014 13.44 13.61 13.41 13.52 37,231 -0.04(-0.31%)
Oct 20, 2014 13.59 13.65 13.39 13.56 39,484 -0.13(-0.92%)
Oct 17, 2014 14.16 14.22 13.52 13.69 40,815 -0.28(-2.01%)
Oct 16, 2014 13.71 13.97 13.58 13.97 67,123 +0.11(+0.76%)
Oct 15, 2014 13.71 13.88 13.53 13.86 50,018 +0.00(+0.00%)
Oct 14, 2014 13.58 13.93 13.54 13.86 59,351 +0.37(+2.76%)
Oct 13, 2014 13.40 13.53 13.26 13.49 66,932 +0.07(+0.52%)
Oct 10, 2014 13.36 13.62 13.36 13.42 48,712 +0.06(+0.42%)
Oct 09, 2014 13.64 13.64 13.39 13.36 44,543 -0.32(-2.36%)
Oct 08, 2014 13.39 13.72 13.39 13.69 50,882 +0.32(+2.42%)
Oct 07, 2014 13.39 13.42 13.36 13.36 29,210 -0.05(-0.37%)
Oct 06, 2014 13.54 13.62 13.41 13.41 14,033 -0.13(-0.93%)
Oct 03, 2014 13.53 13.65 13.53 13.54 37,292 +0.06(+0.47%)
Oct 02, 2014 13.39 13.53 13.39 13.48 27,709 +0.08(+0.63%)
Oct 01, 2014 13.42 13.49 13.36 13.39 64,521 +0.00(+0.00%)
Sep 30, 2014 13.49 13.49 13.36 13.39 102,867 -0.06(-0.47%)
Sep 29, 2014 13.38 13.46 13.38 13.46 59,442 -0.02(-0.16%)
Sep 26, 2014 13.43 13.48 13.36 13.48 47,702 +0.06(+0.42%)
Sep 25, 2014 13.44 13.53 13.36 13.42 45,146 -0.09(-0.68%)
Sep 24, 2014 13.41 13.52 13.39 13.51 32,479 +0.08(+0.63%)
Sep 23, 2014 13.44 13.49 13.36 13.43 53,065 -0.04(-0.26%)
Sep 22, 2014 13.43 13.51 13.43 13.46 36,818 -0.01(-0.05%)
Sep 19, 2014 13.50 13.51 13.39 13.47 62,338 -0.01(-0.05%)
Sep 18, 2014 13.57 13.67 13.45 13.48 20,913 -0.01(-0.05%)
Sep 17, 2014 13.36 13.49 13.36 13.48 80,610 +0.13(+0.95%)
Sep 16, 2014 13.36 13.41 13.36 13.36 21,419 -0.01(-0.11%)
Sep 15, 2014 13.36 13.43 13.36 13.37 32,090 +0.01(+0.11%)
Sep 12, 2014 13.43 13.43 13.34 13.36 44,068 -0.04(-0.26%)
Sep 11, 2014 13.29 13.44 13.22 13.39 24,987 -0.01(-0.05%)
Sep 10, 2014 13.20 13.46 13.18 13.40 24,981 +0.20(+1.49%)
Sep 09, 2014 13.38 13.38 13.13 13.20 33,638 -0.10(-0.79%)
Sep 08, 2014 13.21 13.36 13.21 13.31 14,658 +0.02(+0.16%)
Sep 05, 2014 13.10 13.33 13.10 13.29 22,606 +0.13(+1.01%)
Sep 04, 2014 13.36 13.36 13.15 13.15 23,891 -0.15(-1.10%)
Sep 03, 2014 13.46 13.46 13.23 13.30 27,047 -0.15(-1.14%)
Sep 02, 2014 13.33 13.47 13.27 13.45 21,206 +0.22(+1.64%)
Aug 29, 2014 13.20 13.24 13.24 13.24 21,615 +0.05(+0.37%)
Aug 28, 2014 13.28 13.47 13.16 13.19 14,614 -0.15(-1.15%)
Aug 27, 2014 13.29 13.48 13.13 13.34 15,344 +0.02(+0.16%)
Aug 26, 2014 13.05 13.33 13.05 13.32 29,492 +0.24(+1.87%)
Aug 25, 2014 13.37 13.37 12.91 13.08 36,786 -0.25(-1.89%)
Aug 22, 2014 13.57 13.57 13.23 13.33 44,902 -0.21(-1.55%)
Aug 21, 2014 13.45 13.68 13.45 13.54 37,343 +0.03(+0.21%)
Aug 20, 2014 13.53 13.53 13.45 13.51 41,046 -0.22(-1.63%)
Aug 19, 2014 13.55 13.94 13.89 13.73 20,331 -0.16(-1.16%)
Aug 18, 2014 14.05 14.05 13.83 13.89 39,172 -0.04(-0.25%)
Aug 15, 2014 13.84 13.95 13.43 13.93 65,499 +0.30(+2.20%)
Aug 14, 2014 13.86 13.86 13.62 13.63 16,440 -0.24(-1.76%)
Aug 13, 2014 13.89 13.96 13.66 13.87 28,652 +0.08(+0.61%)
Aug 12, 2014 13.82 13.82 13.46 13.79 23,450 -0.15(-1.10%)
Aug 11, 2014 13.92 14.24 13.90 13.94 32,572 +0.06(+0.40%)
Aug 08, 2014 13.31 13.94 12.97 13.89 40,784 +0.74(+5.63%)
Aug 07, 2014 13.43 13.43 13.04 13.15 22,703 -0.24(-1.77%)
Aug 06, 2014 12.85 13.44 12.85 13.38 22,286 +0.31(+2.41%)
Aug 05, 2014 13.16 13.57 12.94 13.07 40,867 -0.08(-0.64%)
Aug 04, 2014 13.34 13.58 13.01 13.15 45,214 -0.20(-1.47%)
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.