Mercantile Bank Corp (NQ: MBWM )

46.61 +1.34 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 13.76 13.80 13.76 13.80 17,730 +0.01(+0.10%)
Mar 30, 2015 13.81 13.85 13.70 13.78 39,413 -0.01(-0.05%)
Mar 27, 2015 13.73 13.82 13.73 13.79 24,114 +0.08(+0.57%)
Mar 26, 2015 13.62 13.75 13.59 13.71 29,017 +0.13(+0.99%)
Mar 25, 2015 13.97 13.97 13.50 13.58 37,669 -0.29(-2.09%)
Mar 24, 2015 13.64 13.93 13.64 13.87 16,673 +0.00(+0.00%)
Mar 23, 2015 13.76 14.05 13.76 13.87 20,807 -0.32(-2.29%)
Mar 20, 2015 13.82 14.21 13.82 14.19 69,306 +0.47(+3.39%)
Mar 19, 2015 13.77 14.04 13.67 13.73 16,557 -0.11(-0.82%)
Mar 18, 2015 13.69 13.95 13.64 13.84 21,480 +0.06(+0.46%)
Mar 17, 2015 13.66 13.83 13.56 13.78 11,159 +0.05(+0.36%)
Mar 16, 2015 13.88 13.88 13.56 13.73 30,983 -0.12(-0.87%)
Mar 13, 2015 13.93 13.93 13.68 13.85 21,500 -0.19(-1.36%)
Mar 12, 2015 13.48 14.11 13.42 14.04 79,075 +0.63(+4.68%)
Mar 11, 2015 13.41 13.53 13.40 13.41 21,867 +0.09(+0.69%)
Mar 10, 2015 13.33 13.42 13.25 13.32 41,098 -0.12(-0.89%)
Mar 09, 2015 13.31 13.52 13.31 13.44 34,854 +0.12(+0.89%)
Mar 06, 2015 13.33 13.61 13.31 13.32 29,968 -0.01(-0.11%)
Mar 05, 2015 13.42 13.49 13.33 13.33 30,075 -0.08(-0.63%)
Mar 04, 2015 13.35 13.43 13.33 13.42 50,480 +0.08(+0.58%)
Mar 03, 2015 13.56 13.66 13.31 13.34 19,667 -0.23(-1.70%)
Mar 02, 2015 13.34 13.73 13.34 13.57 23,759 +0.25(+1.89%)
Feb 27, 2015 13.35 13.52 13.32 13.32 44,735 -0.10(-0.73%)
Feb 26, 2015 13.39 13.57 13.35 13.42 27,439 +0.00(+0.00%)
Feb 25, 2015 13.54 13.57 13.39 13.42 8,828 -0.07(-0.52%)
Feb 24, 2015 13.40 13.54 13.38 13.49 18,685 +0.12(+0.89%)
Feb 23, 2015 13.41 13.45 13.34 13.37 35,285 -0.09(-0.68%)
Feb 20, 2015 13.49 13.55 13.33 13.46 35,217 +0.01(+0.10%)
Feb 19, 2015 13.49 13.54 13.42 13.44 13,263 -0.06(-0.41%)
Feb 18, 2015 13.47 13.59 13.37 13.50 52,869 +0.03(+0.21%)
Feb 17, 2015 13.51 13.74 13.35 13.47 24,944 -0.06(-0.47%)
Feb 13, 2015 13.49 13.54 13.54 13.54 32,115 +0.01(+0.10%)
Feb 12, 2015 13.55 13.56 13.42 13.52 11,229 +0.11(+0.78%)
Feb 11, 2015 13.36 13.52 13.30 13.42 31,954 -0.06(-0.47%)
Feb 10, 2015 13.44 13.57 13.33 13.48 21,283 +0.15(+1.16%)
Feb 09, 2015 13.24 13.40 13.24 13.33 59,666 +0.01(+0.11%)
Feb 06, 2015 13.35 13.40 13.26 13.31 78,780 +0.00(+0.00%)
Feb 05, 2015 13.31 13.38 13.29 13.31 94,420 -0.01(-0.05%)
Feb 04, 2015 13.27 13.42 13.25 13.32 40,618 -0.05(-0.37%)
Feb 03, 2015 13.26 13.47 13.23 13.37 83,981 +0.10(+0.74%)
Feb 02, 2015 13.37 13.37 13.19 13.27 38,233 -0.04(-0.32%)
Jan 30, 2015 13.31 13.73 13.31 13.31 59,110 +0.06(+0.42%)
Jan 29, 2015 13.19 13.26 13.14 13.26 32,492 +0.12(+0.91%)
Jan 28, 2015 13.36 13.40 13.14 13.14 41,512 -0.13(-1.00%)
Jan 27, 2015 13.31 13.44 13.24 13.27 21,229 -0.15(-1.15%)
Jan 26, 2015 13.28 13.53 13.24 13.42 26,978 +0.15(+1.11%)
Jan 23, 2015 13.38 13.45 13.24 13.28 87,871 -0.11(-0.79%)
Jan 22, 2015 13.45 13.49 13.31 13.38 54,087 -0.01(-0.10%)
Jan 21, 2015 13.49 13.56 13.40 13.40 58,296 -0.12(-0.88%)
Jan 20, 2015 14.36 14.36 13.49 13.51 55,404 -0.66(-4.65%)
Jan 16, 2015 13.77 14.21 13.74 14.17 22,960 +0.27(+1.91%)
Jan 15, 2015 14.03 14.03 13.66 13.91 30,569 -0.20(-1.39%)
Jan 14, 2015 14.04 14.19 13.90 14.10 25,161 -0.15(-1.03%)
Jan 13, 2015 14.07 14.56 13.94 14.25 21,625 +0.24(+1.70%)
Jan 12, 2015 13.99 14.08 13.83 14.01 27,478 -0.03(-0.20%)
Jan 09, 2015 14.36 14.54 14.03 14.04 16,273 -0.27(-1.91%)
Jan 08, 2015 14.00 14.33 13.93 14.31 37,434 +0.41(+2.97%)
Jan 07, 2015 13.91 13.94 13.50 13.90 17,072 +0.11(+0.81%)
Jan 06, 2015 14.01 14.16 13.74 13.79 49,378 -0.13(-0.91%)
Jan 05, 2015 14.35 14.44 13.91 13.91 24,263 -0.48(-3.36%)
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.