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 (%)
Mar 31, 2014 13.07 13.24 13.01 13.10 34,411 +0.06(+0.49%)
Mar 28, 2014 13.16 13.25 12.96 13.04 15,946 -0.10(-0.73%)
Mar 27, 2014 13.33 13.37 13.05 13.13 18,034 -0.13(-1.01%)
Mar 26, 2014 13.69 13.69 13.24 13.27 16,969 -0.34(-2.52%)
Mar 25, 2014 13.49 13.62 13.25 13.61 14,528 +0.17(+1.28%)
Mar 24, 2014 13.74 13.85 13.29 13.44 16,641 -0.24(-1.77%)
Mar 21, 2014 13.81 14.04 13.64 13.68 44,094 -0.06(-0.46%)
Mar 20, 2014 13.64 13.88 13.44 13.74 19,958 +0.07(+0.51%)
Mar 19, 2014 13.69 13.78 13.21 13.67 22,936 +0.01(+0.05%)
Mar 18, 2014 13.31 13.67 13.29 13.67 14,309 +0.37(+2.82%)
Mar 17, 2014 13.14 13.34 13.13 13.29 13,286 +0.26(+2.00%)
Mar 14, 2014 13.03 13.13 12.93 13.03 6,162 -0.03(-0.24%)
Mar 13, 2014 13.06 13.30 13.03 13.06 18,566 -0.04(-0.34%)
Mar 12, 2014 13.00 13.12 13.00 13.11 17,914 +0.06(+0.44%)
Mar 11, 2014 13.12 13.13 13.03 13.05 13,289 -0.08(-0.58%)
Mar 10, 2014 13.03 13.13 12.93 13.13 58,397 +0.10(+0.78%)
Mar 07, 2014 13.08 13.08 13.01 13.03 10,943 -0.03(-0.19%)
Mar 06, 2014 13.04 13.09 13.00 13.05 8,755 +0.01(+0.05%)
Mar 05, 2014 13.08 13.10 12.94 13.05 14,809 -0.11(-0.82%)
Mar 04, 2014 12.98 13.34 12.98 13.15 55,749 +0.35(+2.73%)
Mar 03, 2014 12.84 13.00 12.70 12.80 18,835 -0.10(-0.74%)
Feb 28, 2014 12.98 13.18 12.87 12.90 27,649 -0.04(-0.29%)
Feb 27, 2014 12.94 13.08 12.81 12.94 17,681 +0.01(+0.05%)
Feb 26, 2014 13.28 13.28 12.88 12.93 11,330 -0.03(-0.20%)
Feb 25, 2014 13.34 13.34 12.90 12.96 11,415 -0.18(-1.40%)
Feb 24, 2014 13.10 13.22 12.97 13.14 23,432 +0.17(+1.32%)
Feb 21, 2014 13.01 13.29 12.94 12.97 23,765 +0.01(+0.05%)
Feb 20, 2014 12.77 12.99 12.77 12.96 31,066 +0.26(+2.05%)
Feb 19, 2014 13.01 13.01 12.70 12.70 23,317 -0.02(-0.15%)
Feb 18, 2014 12.87 13.03 12.68 12.72 23,285 -0.14(-1.09%)
Feb 14, 2014 13.06 12.86 12.86 12.86 15,422 -0.17(-1.27%)
Feb 13, 2014 12.71 13.15 12.71 13.03 20,042 +0.30(+2.35%)
Feb 12, 2014 12.72 12.82 12.69 12.73 13,502 +0.08(+0.60%)
Feb 11, 2014 12.36 12.68 12.36 12.65 15,864 +0.29(+2.36%)
Feb 10, 2014 12.39 12.44 12.33 12.36 29,687 -0.03(-0.21%)
Feb 07, 2014 12.32 12.44 12.32 12.38 42,073 +0.05(+0.41%)
Feb 06, 2014 12.47 12.47 12.12 12.33 25,367 -0.06(-0.51%)
Feb 05, 2014 12.25 12.52 12.23 12.40 32,571 +0.09(+0.72%)
Feb 04, 2014 12.18 12.35 12.13 12.31 26,567 +0.27(+2.20%)
Feb 03, 2014 12.68 12.87 11.89 12.04 49,777 -0.59(-4.70%)
Jan 31, 2014 12.68 12.86 12.59 12.64 54,141 -0.25(-1.91%)
Jan 30, 2014 12.80 12.92 12.69 12.88 28,395 +0.18(+1.44%)
Jan 29, 2014 12.86 12.86 12.57 12.70 53,726 -0.30(-2.28%)
Jan 28, 2014 13.19 13.19 12.84 13.00 60,058 -0.04(-0.34%)
Jan 27, 2014 13.27 13.40 12.98 13.04 42,074 -0.23(-1.71%)
Jan 24, 2014 13.24 13.33 13.20 13.27 36,600 -0.03(-0.19%)
Jan 23, 2014 13.82 13.83 13.17 13.29 41,871 -0.63(-4.54%)
Jan 22, 2014 13.61 13.99 13.54 13.93 62,910 +0.23(+1.66%)
Jan 21, 2014 13.26 13.74 13.26 13.70 54,834 +0.61(+4.68%)
Jan 17, 2014 13.19 13.09 13.09 13.09 15,041 -0.08(-0.58%)
Jan 16, 2014 13.13 13.20 13.13 13.16 9,500 -0.01(-0.10%)
Jan 15, 2014 13.26 13.26 13.09 13.17 59,070 -0.01(-0.05%)
Jan 14, 2014 13.11 13.27 13.11 13.18 20,892 +0.11(+0.87%)
Jan 13, 2014 13.36 13.38 12.82 13.07 35,712 -0.30(-2.22%)
Jan 10, 2014 13.43 13.57 13.24 13.36 25,143 -0.03(-0.19%)
Jan 09, 2014 13.51 13.55 13.38 13.39 18,691 -0.12(-0.89%)
Jan 08, 2014 13.51 13.55 13.34 13.51 32,218 +0.01(+0.05%)
Jan 07, 2014 13.44 13.52 13.43 13.50 28,278 +0.06(+0.47%)
Jan 06, 2014 13.38 13.45 13.36 13.44 39,699 +0.02(+0.14%)
Jan 03, 2014 13.41 13.57 13.31 13.42 34,438 +0.02(+0.14%)
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.