Mercantile Bank Corp (NQ: MBWM )

32.78 +0.03 (+0.09%)
Streaming Delayed Price Updated: 10:31 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 26.05 26.39 25.85 26.11 20,541 +0.07(+0.28%)
Nov 29, 2005 25.73 26.13 25.71 26.04 7,179 +0.28(+1.09%)
Nov 28, 2005 26.43 26.43 25.60 25.76 16,535 -0.49(-1.87%)
Nov 25, 2005 26.30 26.50 26.12 26.25 7,950 -0.30(-1.13%)
Nov 23, 2005 26.65 26.71 26.24 26.55 7,948 +0.07(+0.25%)
Nov 22, 2005 26.69 26.69 26.11 26.48 23,494 -0.24(-0.90%)
Nov 21, 2005 27.05 27.07 26.35 26.73 11,340 -0.16(-0.58%)
Nov 18, 2005 26.67 26.93 26.31 26.88 37,036 +0.58(+2.21%)
Nov 17, 2005 25.26 26.39 25.26 26.30 44,765 +0.87(+3.41%)
Nov 16, 2005 26.07 26.07 25.18 25.43 25,592 -0.44(-1.72%)
Nov 15, 2005 26.15 26.30 25.70 25.88 13,703 -0.30(-1.15%)
Nov 14, 2005 26.28 26.49 26.01 26.18 29,659 -0.16(-0.62%)
Nov 11, 2005 25.84 26.34 25.84 26.34 11,203 +0.23(+0.88%)
Nov 10, 2005 25.92 26.13 25.68 26.11 21,174 +0.26(+1.01%)
Nov 09, 2005 25.70 26.11 25.70 25.85 33,405 +0.05(+0.20%)
Nov 08, 2005 25.72 26.05 25.62 25.80 20,583 -0.18(-0.70%)
Nov 07, 2005 26.11 26.21 25.87 25.98 45,308 -0.14(-0.52%)
Nov 04, 2005 26.38 26.38 25.86 26.12 31,155 +0.01(+0.02%)
Nov 03, 2005 25.56 26.11 25.56 26.11 36,504 +0.20(+0.76%)
Nov 02, 2005 25.04 25.97 25.04 25.92 21,065 +0.61(+2.43%)
Nov 01, 2005 24.68 25.51 24.68 25.30 20,489 +0.40(+1.60%)
Oct 31, 2005 24.55 25.00 24.54 24.91 60,587 +0.09(+0.37%)
Oct 28, 2005 25.02 25.02 24.71 24.81 63,513 -0.38(-1.50%)
Oct 27, 2005 25.51 25.99 24.80 25.19 15,155 -0.55(-2.16%)
Oct 26, 2005 25.55 26.15 25.48 25.75 27,070 -0.02(-0.08%)
Oct 25, 2005 25.53 25.88 25.21 25.77 41,403 -0.20(-0.75%)
Oct 24, 2005 25.44 25.96 25.09 25.96 30,924 +0.42(+1.64%)
Oct 21, 2005 25.18 25.78 25.18 25.54 27,312 +0.18(+0.72%)
Oct 20, 2005 25.46 26.00 25.20 25.36 32,943 -0.61(-2.34%)
Oct 19, 2005 24.45 26.07 24.45 25.97 83,070 +1.49(+6.08%)
Oct 18, 2005 24.48 24.89 24.48 24.48 22,104 -0.12(-0.50%)
Oct 17, 2005 24.87 24.88 24.48 24.60 60,129 -0.45(-1.80%)
Oct 14, 2005 24.87 25.09 24.71 25.06 26,359 +0.20(+0.79%)
Oct 13, 2005 24.87 25.00 24.70 24.86 53,085 +0.01(+0.03%)
Oct 12, 2005 24.74 25.08 24.74 24.85 197,552 +0.11(+0.45%)
Oct 11, 2005 26.32 26.34 24.68 24.74 193,609 -1.63(-6.16%)
Oct 10, 2005 26.11 26.48 25.92 26.37 66,900 +0.65(+2.51%)
Oct 07, 2005 25.98 26.11 25.71 25.72 46,153 +0.03(+0.10%)
Oct 06, 2005 26.03 26.08 25.66 25.70 59,439 -0.35(-1.33%)
Oct 05, 2005 26.93 27.09 26.03 26.04 107,475 -0.89(-3.32%)
Oct 04, 2005 27.99 28.01 26.94 26.94 73,594 -1.01(-3.62%)
Oct 03, 2005 27.73 28.05 27.42 27.95 70,720 +0.01(+0.05%)
Sep 30, 2005 27.59 27.93 27.42 27.93 61,814 +0.14(+0.49%)
Sep 29, 2005 27.48 28.03 27.42 27.80 60,477 +0.17(+0.61%)
Sep 28, 2005 27.65 27.86 27.50 27.63 31,167 -0.18(-0.66%)
Sep 27, 2005 28.00 28.14 27.61 27.81 28,903 -0.01(-0.02%)
Sep 26, 2005 27.69 28.35 27.61 27.82 54,581 +0.14(+0.50%)
Sep 23, 2005 27.68 27.84 27.48 27.68 53,422 -0.35(-1.26%)
Sep 22, 2005 28.03 28.26 27.74 28.03 75,014 +0.28(+1.01%)
Sep 21, 2005 28.46 28.55 27.75 27.75 27,192 -0.97(-3.36%)
Sep 20, 2005 28.95 28.95 28.68 28.72 35,991 -0.12(-0.43%)
Sep 19, 2005 28.99 28.99 28.72 28.84 11,441 -0.14(-0.47%)
Sep 16, 2005 28.99 28.99 28.72 28.98 75,659 +0.18(+0.63%)
Sep 15, 2005 28.98 28.98 28.72 28.80 13,545 -0.30(-1.03%)
Sep 14, 2005 29.64 29.64 28.86 29.10 22,211 -0.44(-1.48%)
Sep 13, 2005 29.54 29.70 29.31 29.53 118,720 -0.27(-0.90%)
Sep 12, 2005 29.89 29.89 29.70 29.80 20,794 -0.20(-0.65%)
Sep 09, 2005 30.34 30.37 29.88 30.00 35,139 -0.33(-1.10%)
Sep 08, 2005 29.26 30.33 29.21 30.33 13,657 +0.78(+2.63%)
Sep 07, 2005 29.52 29.66 29.20 29.55 15,793 -0.19(-0.64%)
Sep 06, 2005 29.07 30.01 29.07 29.74 62,501 +0.20(+0.69%)
Sep 02, 2005 29.38 29.54 29.07 29.54 9,213 +0.01(+0.04%)
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.