Mercantile Bank Corp (NQ: MBWM )

45.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 12.27 12.61 12.15 12.28 111,654 +0.04(+0.36%)
Apr 29, 2014 12.31 12.43 12.08 12.24 29,902 +0.03(+0.21%)
Apr 28, 2014 12.19 12.30 12.17 12.21 13,705 +0.04(+0.36%)
Apr 25, 2014 12.31 12.31 11.49 12.17 61,783 -0.26(-2.06%)
Apr 24, 2014 12.31 12.50 12.24 12.42 29,700 -0.03(-0.22%)
Apr 23, 2014 12.81 12.84 12.45 12.45 30,893 -0.40(-3.13%)
Apr 22, 2014 12.84 12.99 12.82 12.85 10,963 -0.14(-1.11%)
Apr 21, 2014 13.08 13.12 12.97 13.00 15,082 -0.06(-0.43%)
Apr 17, 2014 13.03 13.06 13.06 13.06 14,138 -0.04(-0.34%)
Apr 16, 2014 13.22 13.22 12.97 13.10 21,420 +0.02(+0.14%)
Apr 15, 2014 13.05 13.16 12.86 13.08 18,072 +0.10(+0.78%)
Apr 14, 2014 12.99 13.00 12.84 12.98 24,417 +0.14(+1.08%)
Apr 11, 2014 12.85 13.16 12.60 12.84 75,721 -0.09(-0.73%)
Apr 10, 2014 12.97 13.07 12.87 12.94 44,517 +0.04(+0.29%)
Apr 09, 2014 13.02 13.11 12.89 12.90 17,668 -0.03(-0.19%)
Apr 08, 2014 13.27 13.27 12.80 12.92 19,416 -0.04(-0.29%)
Apr 07, 2014 13.10 13.10 12.94 12.96 9,938 -0.15(-1.15%)
Apr 04, 2014 13.39 13.41 13.06 13.11 32,268 -0.18(-1.33%)
Apr 03, 2014 13.44 13.44 13.22 13.29 10,540 -0.07(-0.52%)
Apr 02, 2014 13.18 13.37 13.07 13.36 17,212 -0.01(-0.05%)
Apr 01, 2014 12.97 13.36 12.94 13.36 25,846 +0.38(+2.96%)
Mar 31, 2014 12.95 13.11 12.89 12.98 34,738 +0.06(+0.49%)
Mar 28, 2014 13.04 13.12 12.84 12.92 16,097 -0.09(-0.73%)
Mar 27, 2014 13.20 13.24 12.93 13.01 18,205 -0.13(-1.01%)
Mar 26, 2014 13.57 13.57 13.12 13.14 17,130 -0.34(-2.52%)
Mar 25, 2014 13.36 13.50 13.12 13.48 14,666 +0.17(+1.28%)
Mar 24, 2014 13.62 13.72 13.17 13.31 16,799 -0.24(-1.76%)
Mar 21, 2014 13.68 13.91 13.51 13.55 44,513 -0.06(-0.46%)
Mar 20, 2014 13.51 13.75 13.31 13.62 20,148 +0.07(+0.51%)
Mar 19, 2014 13.57 13.65 13.09 13.55 23,154 +0.01(+0.05%)
Mar 18, 2014 13.18 13.54 13.17 13.54 14,445 +0.37(+2.82%)
Mar 17, 2014 13.02 13.21 13.01 13.17 13,412 +0.26(+2.00%)
Mar 14, 2014 12.90 13.01 12.81 12.91 6,221 -0.03(-0.24%)
Mar 13, 2014 12.94 13.17 12.90 12.94 18,742 -0.04(-0.34%)
Mar 12, 2014 12.88 13.00 12.88 12.99 18,084 +0.06(+0.44%)
Mar 11, 2014 13.00 13.01 12.90 12.93 13,415 -0.08(-0.58%)
Mar 10, 2014 12.90 13.01 12.81 13.01 58,952 +0.10(+0.78%)
Mar 07, 2014 12.95 12.95 12.89 12.90 11,047 -0.03(-0.19%)
Mar 06, 2014 12.92 12.97 12.88 12.93 8,839 +0.01(+0.05%)
Mar 05, 2014 12.95 12.98 12.82 12.92 14,950 -0.11(-0.82%)
Mar 04, 2014 12.86 13.21 12.86 13.03 56,278 +0.35(+2.73%)
Mar 03, 2014 12.72 12.88 12.58 12.68 19,014 -0.09(-0.74%)
Feb 28, 2014 12.85 13.06 12.75 12.78 27,912 -0.04(-0.29%)
Feb 27, 2014 12.82 12.96 12.69 12.82 17,849 +0.01(+0.05%)
Feb 26, 2014 13.15 13.15 12.76 12.81 11,438 -0.03(-0.20%)
Feb 25, 2014 13.21 13.21 12.78 12.84 11,523 -0.18(-1.40%)
Feb 24, 2014 12.97 13.10 12.85 13.02 23,654 +0.17(+1.32%)
Feb 21, 2014 12.89 13.16 12.82 12.85 23,991 +0.01(+0.05%)
Feb 20, 2014 12.65 12.87 12.65 12.84 31,360 +0.26(+2.05%)
Feb 19, 2014 12.89 12.89 12.58 12.58 23,538 -0.02(-0.15%)
Feb 18, 2014 12.75 12.91 12.56 12.60 23,506 -0.14(-1.09%)
Feb 14, 2014 12.94 12.74 12.74 12.74 15,568 -0.16(-1.27%)
Feb 13, 2014 12.59 13.02 12.59 12.90 20,232 +0.30(+2.35%)
Feb 12, 2014 12.60 12.70 12.57 12.61 13,630 +0.08(+0.60%)
Feb 11, 2014 12.24 12.56 12.24 12.53 16,014 +0.29(+2.37%)
Feb 10, 2014 12.27 12.33 12.21 12.24 29,969 -0.03(-0.21%)
Feb 07, 2014 12.21 12.32 12.21 12.27 42,473 +0.05(+0.41%)
Feb 06, 2014 12.35 12.35 12.01 12.22 25,608 -0.06(-0.51%)
Feb 05, 2014 12.14 12.40 12.12 12.28 32,880 +0.09(+0.72%)
Feb 04, 2014 12.06 12.23 12.02 12.19 26,819 +0.26(+2.20%)
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.