FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.44 USD  -0.12 (-0.34%)
Official Closing Price  /  Updated: 4:17 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2006 38.96 39.12 38.71 39.10 28,790 +0.39(+1.01%)
Mar 30, 2006 38.80 38.92 38.40 38.71 14,678 -0.23(-0.59%)
Mar 29, 2006 39.25 39.25 38.69 38.94 20,417 -0.16(-0.41%)
Mar 28, 2006 39.31 39.43 38.98 39.10 34,523 -0.29(-0.74%)
Mar 27, 2006 39.26 39.39 39.01 39.39 91,764 +0.04(+0.10%)
Mar 24, 2006 39.10 39.37 38.94 39.35 23,131 +0.25(+0.64%)
Mar 23, 2006 38.87 39.10 38.35 39.10 17,500 +0.31(+0.80%)
Mar 22, 2006 38.57 38.90 38.46 38.79 20,400 +0.17(+0.44%)
Mar 21, 2006 38.38 39.00 38.10 38.62 36,836 +0.12(+0.31%)
Mar 20, 2006 38.20 38.50 37.92 38.50 41,803 +0.25(+0.65%)
Mar 17, 2006 38.70 38.70 37.98 38.25 77,584 -0.28(-0.73%)
Mar 16, 2006 38.74 38.74 38.46 38.53 16,692 +0.09(+0.23%)
Mar 15, 2006 38.59 38.60 38.44 38.44 15,236 -0.06(-0.16%)
Mar 14, 2006 38.31 38.50 38.30 38.50 16,131 +0.00(+0.00%)
Mar 13, 2006 38.48 38.50 38.27 38.50 7,423 +0.20(+0.52%)
Mar 10, 2006 38.30 38.43 38.05 38.30 14,954 +0.24(+0.63%)
Mar 09, 2006 38.30 38.33 38.05 38.06 15,156 -0.01(-0.03%)
Mar 08, 2006 38.07 38.31 38.00 38.07 22,143 -0.04(-0.10%)
Mar 07, 2006 38.15 38.32 37.95 38.11 27,210 -0.07(-0.18%)
Mar 06, 2006 38.20 38.34 38.15 38.18 23,240 +0.03(+0.08%)
Mar 03, 2006 38.45 38.50 38.10 38.15 21,358 -0.23(-0.60%)
Mar 02, 2006 38.40 38.50 38.36 38.38 12,065 -0.04(-0.10%)
Mar 01, 2006 38.77 38.79 38.37 38.42 38,456 -0.41(-1.06%)
Feb 28, 2006 39.14 39.30 38.76 38.83 54,257 -0.31(-0.79%)
Feb 27, 2006 39.27 39.38 39.03 39.14 9,771 -0.06(-0.15%)
Feb 24, 2006 39.01 39.28 39.01 39.20 11,764 +0.10(+0.26%)
Feb 23, 2006 39.25 39.69 39.10 39.10 41,729 -0.04(-0.10%)
Feb 22, 2006 39.14 39.29 39.00 39.14 16,071 -0.14(-0.36%)
Feb 21, 2006 39.20 39.34 39.00 39.28 20,218 +0.08(+0.20%)
Feb 17, 2006 38.55 39.49 38.41 39.20 59,075 +0.95(+2.48%)
Feb 16, 2006 38.33 38.74 38.25 38.25 10,300 -0.38(-0.98%)
Feb 15, 2006 38.00 38.69 37.94 38.63 9,409 +0.63(+1.66%)
Feb 14, 2006 37.88 38.11 37.77 38.00 13,751 +0.25(+0.66%)
Feb 13, 2006 37.90 37.96 37.75 37.75 19,553 -0.11(-0.29%)
Feb 10, 2006 37.75 37.99 37.70 37.86 13,215 +0.11(+0.29%)
Feb 09, 2006 37.55 37.86 37.50 37.75 12,524 +0.13(+0.35%)
Feb 08, 2006 37.50 37.88 37.50 37.62 6,389 -0.05(-0.13%)
Feb 07, 2006 38.60 38.71 37.50 37.67 17,632 -0.82(-2.13%)
Feb 06, 2006 39.23 39.23 38.01 38.49 9,876 -0.52(-1.33%)
Feb 03, 2006 38.71 39.15 38.71 39.01 7,210 +0.49(+1.27%)
Feb 02, 2006 39.00 39.21 38.50 38.52 9,759 -0.77(-1.95%)
Feb 01, 2006 39.30 39.49 39.06 39.29 9,964 +0.09(+0.22%)
Jan 31, 2006 38.70 39.31 38.66 39.20 13,942 +0.38(+0.98%)
Jan 30, 2006 38.53 38.85 38.51 38.82 32,296 +0.15(+0.39%)
Jan 27, 2006 39.07 39.28 38.54 38.67 39,859 -0.33(-0.85%)
Jan 26, 2006 39.18 39.30 38.46 39.00 33,396 -0.31(-0.79%)
Jan 25, 2006 39.23 39.45 38.82 39.31 24,340 +0.08(+0.20%)
Jan 24, 2006 38.62 39.54 38.62 39.23 38,741 +0.80(+2.08%)
Jan 23, 2006 38.32 38.49 38.12 38.43 18,678 -0.02(-0.05%)
Jan 20, 2006 39.65 39.68 38.30 38.45 30,870 -0.82(-2.09%)
Jan 19, 2006 39.37 39.74 39.11 39.27 22,879 +0.27(+0.69%)
Jan 18, 2006 38.99 39.54 38.99 39.00 10,986 -0.21(-0.54%)
Jan 17, 2006 39.24 39.51 39.00 39.21 15,003 -0.34(-0.86%)
Jan 13, 2006 39.57 39.75 39.20 39.55 203,885 -0.16(-0.40%)
Jan 12, 2006 40.11 40.11 39.65 39.71 31,800 -0.40(-1.00%)
Jan 11, 2006 39.86 40.11 39.50 40.11 83,210 +0.25(+0.63%)
Jan 10, 2006 38.39 40.02 38.39 39.86 26,272 +1.29(+3.34%)
Jan 09, 2006 38.50 38.99 38.42 38.57 12,754 -0.12(-0.31%)
Jan 06, 2006 39.00 39.00 38.64 38.69 8,279 +0.06(+0.16%)
Jan 05, 2006 38.57 38.99 38.53 38.63 10,004 -0.25(-0.64%)
Jan 04, 2006 38.48 39.10 38.42 38.88 10,721 +0.01(+0.03%)
Jan 03, 2006 38.52 39.00 38.28 38.87 21,825 +0.37(+0.96%)
Dec 30, 2005 38.50 38.94 38.48 38.50 21,447 +0.00(+0.00%)
Dec 29, 2005 38.96 38.96 38.48 38.50 8,770 -0.30(-0.77%)
Dec 28, 2005 38.44 38.85 38.23 38.80 7,400 +0.80(+2.11%)
Dec 27, 2005 39.14 39.15 38.00 38.00 12,200 -0.70(-1.81%)
Dec 23, 2005 38.62 38.91 38.62 38.70 25,385 -0.17(-0.44%)
Dec 22, 2005 39.01 39.10 38.75 38.87 18,878 -0.13(-0.33%)
Dec 21, 2005 39.21 39.44 38.77 39.00 21,944 -0.44(-1.12%)
Dec 20, 2005 39.70 39.85 39.03 39.44 54,846 +0.64(+1.65%)
Dec 19, 2005 38.56 39.00 38.56 38.80 13,063 +0.01(+0.03%)
Dec 16, 2005 38.76 38.95 38.50 38.79 67,905 +0.03(+0.08%)
Dec 15, 2005 38.85 38.92 38.40 38.76 25,737 -0.18(-0.46%)
Dec 14, 2005 39.00 39.30 38.80 38.94 18,425 -0.25(-0.64%)
Dec 13, 2005 39.78 40.05 38.87 39.19 21,156 -0.46(-1.16%)
Dec 12, 2005 39.22 39.89 39.06 39.65 8,251 +0.15(+0.38%)
Dec 09, 2005 39.45 39.63 38.94 39.50 8,788 +0.41(+1.05%)
Dec 08, 2005 39.11 39.58 38.92 39.09 9,990 -0.25(-0.64%)
Dec 07, 2005 39.84 39.84 39.10 39.34 15,719 -0.23(-0.58%)
Dec 06, 2005 40.30 40.55 39.36 39.57 16,115 -0.64(-1.59%)
Dec 05, 2005 40.16 40.47 40.08 40.21 8,683 +0.01(+0.02%)
Dec 02, 2005 40.54 41.00 39.99 40.20 5,027 +0.03(+0.07%)
Dec 01, 2005 39.82 40.52 39.82 40.17 13,314 +0.17(+0.42%)
Nov 30, 2005 39.91 40.43 39.60 40.00 13,410 +0.11(+0.28%)
Nov 29, 2005 39.42 40.02 39.39 39.89 4,687 +0.43(+1.09%)
Nov 28, 2005 40.49 40.49 39.21 39.46 10,795 -0.75(-1.87%)
Nov 25, 2005 40.29 40.60 40.01 40.21 5,190 -0.46(-1.13%)
Nov 23, 2005 40.82 40.91 40.19 40.67 5,189 +0.10(+0.25%)
Nov 22, 2005 40.88 40.88 40.00 40.57 15,338 -0.37(-0.90%)
Nov 21, 2005 41.44 41.46 40.37 40.94 7,403 -0.24(-0.58%)
Nov 18, 2005 40.86 41.25 40.30 41.18 24,178 +0.89(+2.21%)
Nov 17, 2005 38.70 40.42 38.70 40.29 29,224 +1.33(+3.41%)
Nov 16, 2005 39.93 39.93 38.57 38.96 16,707 -0.68(-1.72%)
Nov 15, 2005 40.05 40.28 39.37 39.64 8,946 -0.46(-1.15%)
Nov 14, 2005 40.25 40.58 39.85 40.10 19,362 -0.25(-0.62%)
Nov 11, 2005 39.58 40.35 39.58 40.35 7,314 +0.35(+0.87%)
Nov 10, 2005 39.71 40.03 39.34 40.00 13,823 +0.40(+1.01%)
Nov 09, 2005 39.37 40.00 39.37 39.60 21,808 +0.08(+0.20%)
Nov 08, 2005 39.40 39.90 39.25 39.52 13,437 -0.28(-0.70%)
Nov 07, 2005 40.00 40.15 39.63 39.80 29,578 -0.21(-0.52%)
Nov 04, 2005 40.41 40.41 39.61 40.01 20,339 +0.01(+0.02%)
Nov 03, 2005 39.15 40.00 39.15 40.00 23,831 +0.30(+0.76%)
Nov 02, 2005 38.35 39.78 38.35 39.70 13,752 +0.94(+2.43%)
Nov 01, 2005 37.80 39.08 37.80 38.76 13,376 +0.61(+1.60%)
Oct 31, 2005 37.60 38.30 37.59 38.15 39,553 +0.14(+0.37%)
Oct 28, 2005 38.33 38.33 37.85 38.01 41,463 -0.58(-1.50%)
Oct 27, 2005 39.07 39.81 37.99 38.59 9,894 -0.85(-2.16%)
Oct 26, 2005 39.14 40.05 39.03 39.44 17,672 -0.03(-0.08%)
Oct 25, 2005 39.10 39.65 38.61 39.47 27,029 -0.30(-0.75%)
Oct 24, 2005 38.97 39.77 38.43 39.77 20,188 +0.64(+1.64%)
Oct 21, 2005 38.57 39.49 38.57 39.13 17,830 +0.28(+0.72%)
Oct 20, 2005 39.00 39.83 38.60 38.85 21,506 -0.93(-2.34%)
Oct 19, 2005 37.45 39.93 37.45 39.78 54,230 +2.28(+6.08%)
Oct 18, 2005 37.50 38.12 37.50 37.50 14,430 -0.19(-0.50%)
Oct 17, 2005 38.10 38.11 37.50 37.69 39,254 -0.69(-1.80%)
Oct 14, 2005 38.09 38.44 37.85 38.38 17,208 +0.30(+0.79%)
Oct 13, 2005 38.10 38.29 37.84 38.08 34,655 +0.01(+0.03%)
Oct 12, 2005 37.90 38.42 37.90 38.07 128,966 +0.17(+0.45%)
Oct 11, 2005 40.31 40.35 37.80 37.90 126,392 -2.49(-6.16%)
Oct 10, 2005 39.99 40.57 39.71 40.39 43,674 +0.99(+2.51%)
Oct 07, 2005 39.80 40.00 39.39 39.40 30,130 +0.04(+0.10%)
Oct 06, 2005 39.88 39.95 39.30 39.36 38,803 -0.53(-1.33%)
Oct 05, 2005 41.25 41.50 39.87 39.89 70,162 -1.37(-3.32%)
Oct 04, 2005 42.87 42.90 41.26 41.26 48,044 -1.55(-3.62%)
Oct 03, 2005 42.48 42.97 42.00 42.81 46,168 +0.02(+0.05%)
Sep 30, 2005 42.27 42.79 42.00 42.79 40,354 +0.21(+0.49%)
Sep 29, 2005 42.10 42.93 42.00 42.58 39,481 +0.26(+0.61%)
Sep 28, 2005 42.36 42.67 42.12 42.32 20,347 -0.28(-0.66%)
Sep 27, 2005 42.89 43.11 42.30 42.60 18,869 -0.01(-0.02%)
Sep 26, 2005 42.42 43.42 42.29 42.61 35,632 +0.21(+0.50%)
Sep 23, 2005 42.40 42.65 42.10 42.40 34,875 -0.54(-1.26%)
Sep 22, 2005 42.94 43.29 42.50 42.94 48,971 +0.43(+1.01%)
Sep 21, 2005 43.60 43.73 42.51 42.51 17,752 -1.48(-3.36%)
Sep 20, 2005 44.35 44.35 43.93 43.99 23,496 -0.19(-0.43%)
Sep 19, 2005 44.40 44.40 44.00 44.18 7,469 -0.21(-0.47%)
Sep 16, 2005 44.40 44.40 44.00 44.39 49,392 +0.28(+0.63%)
Sep 15, 2005 44.39 44.39 44.00 44.11 8,843 -0.46(-1.03%)
Sep 14, 2005 45.41 45.41 44.21 44.57 14,500 -0.67(-1.48%)
Sep 13, 2005 45.25 45.49 44.90 45.24 77,503 -0.41(-0.90%)
Sep 12, 2005 45.78 45.78 45.49 45.65 13,575 -0.30(-0.65%)
Sep 09, 2005 46.47 46.52 45.77 45.95 22,940 -0.51(-1.10%)
Sep 08, 2005 44.82 46.46 44.75 46.46 8,916 +1.19(+2.63%)
Sep 07, 2005 45.22 45.43 44.73 45.27 10,310 -0.29(-0.64%)
Sep 06, 2005 44.53 45.97 44.53 45.56 40,802 +0.31(+0.69%)
Sep 02, 2005 45.00 45.25 44.53 45.25 6,015 +0.02(+0.04%)
Sep 01, 2005 44.97 45.47 44.77 45.23 10,281 -0.17(-0.37%)
Aug 31, 2005 44.92 45.40 44.37 45.40 14,206 +0.70(+1.57%)
Aug 30, 2005 44.55 44.70 44.20 44.70 22,749 -0.20(-0.45%)
Aug 29, 2005 44.42 45.23 44.23 44.90 10,089 +0.22(+0.49%)
Aug 26, 2005 46.46 46.49 43.48 44.68 53,994 -1.51(-3.27%)
Aug 25, 2005 45.85 46.35 45.58 46.19 8,543 +0.56(+1.23%)
Aug 24, 2005 44.56 45.75 44.56 45.63 9,456 +0.87(+1.94%)
Aug 23, 2005 44.87 44.90 43.95 44.76 10,470 +0.14(+0.31%)
Aug 22, 2005 43.71 44.92 43.71 44.62 10,142 +0.73(+1.66%)
Aug 19, 2005 44.88 44.89 43.58 43.89 11,136 -1.21(-2.68%)
Aug 18, 2005 45.77 45.77 45.09 45.10 9,467 -0.15(-0.33%)
Aug 17, 2005 44.27 45.73 44.27 45.25 22,076 +0.24(+0.53%)
Aug 16, 2005 45.54 45.54 44.92 45.01 11,033 -0.53(-1.16%)
Aug 15, 2005 45.10 45.54 44.40 45.54 14,095 +0.81(+1.81%)
Aug 12, 2005 45.67 45.67 44.40 44.73 14,368 -0.95(-2.08%)
Aug 11, 2005 44.78 45.99 44.60 45.68 6,859 +1.21(+2.72%)
Aug 10, 2005 45.97 46.00 44.47 44.47 11,383 -0.75(-1.66%)
Aug 09, 2005 44.40 45.93 44.40 45.22 16,900 +0.72(+1.62%)
Aug 08, 2005 44.97 45.19 44.34 44.50 14,048 +0.12(+0.27%)
Aug 05, 2005 45.46 46.03 44.23 44.38 24,585 -1.77(-3.84%)
Aug 04, 2005 44.38 46.28 44.30 46.15 23,813 +1.43(+3.20%)
Aug 03, 2005 47.51 47.51 44.54 44.72 35,948 -3.02(-6.33%)
Aug 02, 2005 45.39 47.76 45.39 47.74 22,984 +2.36(+5.20%)
Aug 01, 2005 45.75 46.35 45.00 45.38 28,773 -0.01(-0.02%)
Jul 29, 2005 45.19 45.70 44.70 45.39 10,672 -0.03(-0.07%)
Jul 28, 2005 45.37 45.70 44.57 45.42 21,318 +0.04(+0.09%)
Jul 27, 2005 45.80 45.80 44.51 45.38 13,731 -0.09(-0.20%)
Jul 26, 2005 46.06 46.08 45.47 45.47 17,357 -0.57(-1.24%)
Jul 25, 2005 46.89 46.90 45.91 46.04 45,787 -1.23(-2.60%)
Jul 22, 2005 46.99 47.48 46.68 47.27 20,069 +0.27(+0.57%)
Jul 21, 2005 48.21 48.25 46.79 47.00 8,280 -1.04(-2.16%)
Jul 20, 2005 46.79 48.16 46.79 48.04 10,482 +0.92(+1.95%)
Jul 19, 2005 48.10 48.10 46.88 47.12 14,493 -0.47(-0.99%)
Jul 18, 2005 47.60 48.18 47.23 47.59 40,303 +1.07(+2.30%)
Jul 15, 2005 46.85 46.85 45.33 46.52 17,762 +0.38(+0.82%)
Jul 14, 2005 47.05 47.05 45.77 46.14 21,983 -2.04(-4.23%)
Jul 13, 2005 48.74 48.74 47.95 48.18 19,155 -0.56(-1.15%)
Jul 12, 2005 46.93 48.85 46.75 48.74 38,399 +1.74(+3.70%)
Jul 11, 2005 44.26 47.00 44.24 47.00 79,693 +2.16(+4.82%)
Jul 08, 2005 44.75 45.30 44.46 44.84 54,600 +0.38(+0.85%)
Jul 07, 2005 44.92 45.37 44.04 44.46 37,055 -0.59(-1.31%)
Jul 06, 2005 45.15 45.83 44.87 45.05 21,416 +0.15(+0.33%)
Jul 05, 2005 44.15 45.54 44.04 44.90 45,500 +0.91(+2.07%)
Jul 01, 2005 43.88 44.49 43.75 43.99 24,900 +0.02(+0.05%)
Jun 30, 2005 44.00 44.50 43.64 43.97 47,207 +0.00(+0.00%)
Jun 29, 2005 44.00 44.00 43.79 43.97 20,400 +0.17(+0.39%)
Jun 28, 2005 43.85 43.88 43.66 43.80 17,663 +0.03(+0.08%)
Jun 27, 2005 44.01 44.14 43.66 43.76 20,129 -0.24(-0.56%)
Jun 24, 2005 43.92 44.35 43.61 44.01 57,752 +0.12(+0.27%)
Jun 23, 2005 43.92 44.52 43.89 43.89 18,827 -0.58(-1.30%)
Jun 22, 2005 45.49 45.49 44.10 44.47 37,304 -0.43(-0.96%)
Jun 21, 2005 45.03 45.26 44.65 44.90 13,449 -0.11(-0.24%)
Jun 20, 2005 45.65 45.94 44.79 45.01 23,135 -0.71(-1.55%)
Jun 17, 2005 44.00 45.93 43.78 45.72 49,898 +1.72(+3.91%)
Jun 16, 2005 43.00 44.00 43.00 44.00 33,734 +0.81(+1.88%)
Jun 15, 2005 43.28 43.28 42.53 43.19 21,348 +0.15(+0.35%)
Jun 14, 2005 42.45 43.26 42.25 43.04 18,806 +0.55(+1.29%)
Jun 13, 2005 41.87 42.68 41.82 42.49 13,278 +0.40(+0.95%)
Jun 10, 2005 42.10 42.50 41.95 42.09 7,540 -0.21(-0.50%)
Jun 09, 2005 42.12 42.50 41.76 42.30 16,800 -0.14(-0.33%)
Jun 08, 2005 41.94 42.50 41.94 42.44 20,593 +0.42(+1.00%)
Jun 07, 2005 42.29 42.97 42.00 42.02 28,561 -0.03(-0.07%)
Jun 06, 2005 42.01 42.19 41.94 42.05 8,156 +0.00(+0.00%)
Jun 03, 2005 41.59 42.09 40.75 42.05 38,001 +0.80(+1.94%)
Jun 02, 2005 41.25 41.47 40.65 41.25 28,503 +0.15(+0.36%)
Jun 01, 2005 40.85 41.25 40.85 41.10 25,547 +0.25(+0.61%)
May 31, 2005 40.97 41.08 40.52 40.85 53,559 -0.03(-0.07%)
May 27, 2005 40.96 41.00 40.60 40.88 11,411 +0.09(+0.22%)
May 26, 2005 40.35 40.90 40.31 40.79 14,349 +0.12(+0.30%)
May 25, 2005 40.51 40.86 40.45 40.67 7,824 -0.33(-0.80%)
May 24, 2005 40.45 41.00 40.45 41.00 14,700 +0.04(+0.10%)
May 23, 2005 40.56 41.39 40.45 40.96 7,842 +0.33(+0.81%)
May 20, 2005 41.01 41.56 40.56 40.63 18,971 -0.55(-1.34%)
May 19, 2005 41.53 41.67 41.00 41.18 17,839 -0.32(-0.77%)
May 18, 2005 41.64 41.91 41.16 41.50 46,900 +0.36(+0.88%)
May 17, 2005 41.00 41.37 40.49 41.14 27,430 +0.40(+0.98%)
May 16, 2005 41.31 41.37 40.57 40.74 8,688 -0.57(-1.38%)
May 13, 2005 40.70 41.50 40.70 41.31 30,022 +0.09(+0.22%)
May 12, 2005 40.66 41.50 40.66 41.22 23,325 -0.04(-0.10%)
May 11, 2005 40.54 41.26 39.80 41.26 13,761 +0.59(+1.45%)
May 10, 2005 40.58 41.08 40.25 40.67 26,437 -0.31(-0.76%)
May 09, 2005 40.02 41.35 40.02 40.98 24,616 +0.26(+0.64%)
May 06, 2005 42.05 42.82 40.64 40.72 31,708 -1.02(-2.44%)
May 05, 2005 41.65 41.94 41.59 41.74 22,428 +0.24(+0.58%)
May 04, 2005 40.35 41.62 40.35 41.50 24,341 +0.65(+1.59%)
May 03, 2005 40.06 41.26 40.06 40.85 22,848 +0.08(+0.20%)
May 02, 2005 39.92 40.77 39.77 40.77 33,912 +1.17(+2.95%)
Apr 29, 2005 40.30 40.30 39.20 39.60 29,043 +0.15(+0.38%)
Apr 28, 2005 40.40 40.85 39.45 39.45 24,792 -1.08(-2.66%)
Apr 27, 2005 41.04 41.16 40.42 40.53 14,250 -0.01(-0.02%)
Apr 26, 2005 41.30 41.40 40.44 40.54 15,921 -0.76(-1.84%)
Apr 25, 2005 40.29 41.31 40.15 41.30 34,249 +0.72(+1.77%)
Apr 22, 2005 41.15 41.15 40.00 40.58 40,490 -0.57(-1.39%)
Apr 21, 2005 40.73 41.15 40.28 41.15 42,520 +1.10(+2.75%)
Apr 20, 2005 41.15 41.15 40.01 40.05 40,734 -1.10(-2.67%)
Apr 19, 2005 41.20 41.39 40.90 41.15 47,220 +0.02(+0.05%)
Apr 18, 2005 40.85 41.70 40.78 41.13 27,717 +0.93(+2.31%)
Apr 15, 2005 41.26 41.26 40.10 40.20 18,058 +0.00(+0.00%)
Apr 14, 2005 40.05 40.98 40.05 40.20 28,055 -0.13(-0.32%)
Apr 13, 2005 40.49 40.80 40.11 40.33 16,749 -0.82(-1.99%)
Apr 12, 2005 40.00 41.17 40.00 41.15 64,828 +0.88(+2.19%)
Apr 11, 2005 40.74 41.15 40.05 40.27 28,619 +0.09(+0.22%)
Apr 08, 2005 41.33 41.45 40.00 40.18 14,830 -1.42(-3.41%)
Apr 07, 2005 42.29 42.31 41.60 41.60 31,906 -0.69(-1.63%)
Apr 06, 2005 42.00 42.47 41.71 42.29 36,320 +0.45(+1.08%)
Apr 05, 2005 41.10 41.91 41.10 41.84 12,004 +0.73(+1.78%)
Apr 04, 2005 40.82 41.59 40.82 41.11 15,253 +0.02(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.