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 (%)
Dec 31, 2007 9.630 10.16 9.263 9.477 94,827 -0.31(-3.19%)
Dec 28, 2007 9.789 10.15 9.691 9.789 128,955 +0.14(+1.46%)
Dec 27, 2007 9.502 9.765 9.502 9.648 104,920 +0.04(+0.38%)
Dec 26, 2007 9.355 9.642 8.866 9.612 85,037 +0.14(+1.48%)
Dec 24, 2007 9.245 9.471 9.245 9.471 74,523 +0.21(+2.24%)
Dec 21, 2007 9.172 9.288 9.049 9.263 203,257 +0.09(+1.00%)
Dec 20, 2007 9.000 9.172 8.860 9.172 209,716 +0.21(+2.32%)
Dec 19, 2007 9.532 9.569 8.866 8.964 137,174 -0.61(-6.33%)
Dec 18, 2007 9.667 9.691 9.428 9.569 67,891 -0.09(-0.95%)
Dec 17, 2007 9.563 9.746 9.520 9.661 26,625 +0.12(+1.28%)
Dec 14, 2007 9.985 9.985 9.514 9.538 70,524 -0.37(-3.70%)
Dec 13, 2007 9.807 9.930 9.783 9.905 40,349 +0.06(+0.62%)
Dec 12, 2007 10.39 10.39 9.783 9.844 74,156 -0.51(-4.90%)
Dec 11, 2007 10.37 10.61 10.16 10.35 41,273 -0.25(-2.36%)
Dec 10, 2007 10.36 10.60 10.36 10.60 35,889 +0.28(+2.66%)
Dec 07, 2007 10.30 10.55 10.22 10.33 76,747 -0.04(-0.35%)
Dec 06, 2007 10.39 10.57 10.33 10.36 36,641 +0.00(+0.00%)
Dec 05, 2007 10.28 10.42 10.19 10.36 44,075 +0.12(+1.19%)
Dec 04, 2007 10.60 10.60 10.21 10.24 47,223 -0.26(-2.45%)
Dec 03, 2007 10.42 10.71 10.41 10.50 33,593 +0.02(+0.23%)
Nov 30, 2007 10.90 10.94 10.47 10.47 139,633 -0.37(-3.44%)
Nov 29, 2007 10.79 10.94 10.62 10.85 24,954 +0.12(+1.08%)
Nov 28, 2007 10.57 11.35 10.57 10.73 68,275 +0.08(+0.75%)
Nov 27, 2007 10.54 10.90 10.54 10.65 79,913 +0.12(+1.10%)
Nov 26, 2007 10.65 10.87 10.50 10.54 82,608 -0.39(-3.53%)
Nov 23, 2007 10.57 10.99 10.55 10.92 18,644 +0.24(+2.23%)
Nov 21, 2007 10.43 10.87 10.43 10.68 55,788 +0.21(+2.04%)
Nov 20, 2007 10.18 10.47 10.11 10.47 27,350 +0.30(+2.95%)
Nov 19, 2007 10.29 10.31 9.710 10.17 111,164 -0.10(-1.01%)
Nov 16, 2007 10.46 10.52 9.979 10.27 70,666 -0.21(-1.98%)
Nov 15, 2007 10.42 10.84 10.33 10.48 45,574 +0.02(+0.17%)
Nov 14, 2007 10.81 10.96 10.42 10.46 41,569 -0.35(-3.28%)
Nov 13, 2007 10.70 10.84 10.55 10.82 29,329 +0.13(+1.20%)
Nov 12, 2007 10.64 10.70 10.48 10.69 54,831 +0.13(+1.27%)
Nov 09, 2007 10.27 10.69 10.27 10.55 51,421 +0.06(+0.52%)
Nov 08, 2007 10.31 10.52 10.31 10.50 42,946 +0.23(+2.20%)
Nov 07, 2007 10.47 10.56 10.19 10.27 35,732 -0.25(-2.38%)
Nov 06, 2007 10.63 10.71 10.50 10.52 88,676 -0.10(-0.98%)
Nov 05, 2007 10.46 10.71 10.44 10.63 30,430 +0.12(+1.10%)
Nov 02, 2007 10.74 10.91 10.38 10.51 91,550 -0.31(-2.85%)
Nov 01, 2007 11.22 11.24 10.73 10.82 119,123 -0.39(-3.46%)
Oct 31, 2007 11.33 11.33 11.12 11.21 77,726 -0.07(-0.65%)
Oct 30, 2007 11.33 11.40 11.18 11.28 98,533 -0.01(-0.11%)
Oct 29, 2007 11.59 12.08 11.26 11.29 99,356 -0.33(-2.84%)
Oct 26, 2007 11.90 12.16 11.43 11.62 98,290 -0.22(-1.86%)
Oct 25, 2007 11.98 12.14 11.84 11.84 34,369 -0.17(-1.42%)
Oct 24, 2007 12.04 12.11 11.74 12.01 64,611 -0.05(-0.43%)
Oct 23, 2007 12.31 12.34 12.05 12.07 197,810 -0.19(-1.57%)
Oct 22, 2007 12.20 12.41 12.17 12.26 42,359 +0.02(+0.20%)
Oct 19, 2007 12.20 12.26 12.20 12.23 74,825 +0.01(+0.10%)
Oct 18, 2007 12.24 12.35 12.20 12.22 87,633 -0.07(-0.55%)
Oct 17, 2007 12.44 12.55 12.21 12.29 76,910 +0.06(+0.50%)
Oct 16, 2007 12.20 12.26 12.20 12.23 72,185 -0.01(-0.10%)
Oct 15, 2007 12.24 12.31 12.19 12.24 78,947 -0.09(-0.74%)
Oct 12, 2007 12.49 12.54 12.31 12.33 127,403 -0.11(-0.88%)
Oct 11, 2007 12.24 12.50 12.24 12.44 103,255 +0.19(+1.55%)
Oct 10, 2007 12.38 12.38 12.17 12.25 205,536 -0.46(-3.65%)
Oct 09, 2007 12.86 12.88 12.63 12.72 84,954 -0.15(-1.19%)
Oct 08, 2007 12.81 13.15 12.61 12.87 142,392 +0.03(+0.24%)
Oct 05, 2007 13.45 13.56 12.77 12.84 164,728 -0.69(-5.11%)
Oct 04, 2007 13.34 13.88 13.34 13.53 22,067 +0.15(+1.14%)
Oct 03, 2007 13.84 13.84 13.38 13.38 42,328 -0.13(-0.95%)
Oct 02, 2007 13.29 13.65 13.27 13.51 46,613 +0.26(+1.94%)
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.