Mercantile Bank Corp (NQ: MBWM )

32.75 -0.21 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 18.48 18.48 17.89 17.95 82,678 -0.42(-2.28%)
May 30, 2007 18.12 18.42 18.12 18.36 66,301 +0.12(+0.68%)
May 29, 2007 17.92 18.36 17.91 18.24 43,089 +0.42(+2.38%)
May 25, 2007 18.14 18.23 17.76 17.82 39,615 -0.53(-2.88%)
May 24, 2007 18.73 18.78 18.23 18.34 55,621 -0.37(-1.95%)
May 23, 2007 18.68 18.93 18.58 18.71 122,479 +0.10(+0.56%)
May 22, 2007 18.31 18.69 18.21 18.61 97,564 +0.25(+1.39%)
May 21, 2007 17.89 18.35 17.89 18.35 114,120 +0.42(+2.33%)
May 18, 2007 17.87 18.02 17.65 17.93 26,584 +0.08(+0.44%)
May 17, 2007 18.19 18.19 17.72 17.85 31,321 -0.25(-1.37%)
May 16, 2007 17.93 18.10 17.81 18.10 125,648 +0.12(+0.69%)
May 15, 2007 18.14 18.31 17.85 17.98 59,189 -0.10(-0.54%)
May 14, 2007 18.32 18.38 18.05 18.08 55,799 -0.18(-1.00%)
May 11, 2007 18.29 18.55 18.18 18.26 54,135 +0.08(+0.43%)
May 10, 2007 18.10 18.35 18.10 18.18 196,596 -0.10(-0.57%)
May 09, 2007 17.93 18.35 17.93 18.29 106,020 +0.41(+2.30%)
May 08, 2007 17.85 18.01 17.67 17.87 32,572 -0.06(-0.33%)
May 07, 2007 18.09 18.27 17.85 17.93 43,206 -0.26(-1.44%)
May 04, 2007 18.24 18.40 18.04 18.19 63,847 -0.04(-0.21%)
May 03, 2007 18.23 18.35 18.21 18.23 74,679 -0.01(-0.07%)
May 02, 2007 17.38 18.27 17.38 18.25 87,013 +0.89(+5.11%)
May 01, 2007 17.50 17.68 17.36 17.36 47,290 -0.24(-1.37%)
Apr 30, 2007 17.85 18.12 17.44 17.60 64,418 -0.27(-1.50%)
Apr 27, 2007 17.97 18.27 17.74 17.87 49,001 -0.12(-0.65%)
Apr 26, 2007 18.13 18.17 17.91 17.99 116,033 -0.12(-0.66%)
Apr 25, 2007 17.86 18.16 17.66 18.11 102,480 +0.28(+1.59%)
Apr 24, 2007 18.05 18.31 17.82 17.82 88,002 -0.24(-1.34%)
Apr 23, 2007 18.58 18.68 17.96 18.06 76,183 -0.57(-3.08%)
Apr 20, 2007 19.05 19.05 18.59 18.64 73,072 -0.13(-0.70%)
Apr 19, 2007 18.82 19.09 18.68 18.77 106,306 -1.24(-6.20%)
Apr 18, 2007 20.13 20.34 20.01 20.01 37,079 -0.12(-0.62%)
Apr 17, 2007 20.45 20.45 19.86 20.13 96,694 -0.34(-1.66%)
Apr 16, 2007 20.24 20.53 20.24 20.47 57,898 +0.33(+1.65%)
Apr 13, 2007 19.96 20.17 19.72 20.14 63,247 -0.07(-0.32%)
Apr 12, 2007 19.91 20.23 19.77 20.20 84,058 -0.11(-0.55%)
Apr 11, 2007 20.50 20.88 20.19 20.32 220,685 -0.18(-0.89%)
Apr 10, 2007 20.79 20.91 20.49 20.50 61,821 -0.41(-1.97%)
Apr 09, 2007 21.01 21.08 20.81 20.91 117,891 -0.18(-0.84%)
Apr 05, 2007 21.26 21.26 21.03 21.09 27,440 -0.29(-1.37%)
Apr 04, 2007 21.38 21.48 20.98 21.38 59,091 -0.03(-0.12%)
Apr 03, 2007 21.09 21.54 21.09 21.41 52,276 +0.40(+1.90%)
Apr 02, 2007 21.08 21.22 20.83 21.01 31,792 -0.20(-0.92%)
Mar 30, 2007 21.34 21.48 20.98 21.20 24,869 -0.12(-0.58%)
Mar 29, 2007 21.14 21.33 20.99 21.33 39,217 +0.27(+1.30%)
Mar 28, 2007 20.96 21.26 20.92 21.05 125,526 +0.13(+0.62%)
Mar 27, 2007 21.76 21.78 20.84 20.92 47,025 -0.92(-4.21%)
Mar 26, 2007 21.69 21.98 21.69 21.84 46,355 +0.20(+0.94%)
Mar 23, 2007 21.79 21.87 21.60 21.64 62,805 -0.15(-0.69%)
Mar 22, 2007 21.73 21.86 21.51 21.79 48,341 +0.11(+0.51%)
Mar 21, 2007 20.96 21.68 20.86 21.68 57,496 +0.79(+3.78%)
Mar 20, 2007 20.80 20.89 20.69 20.89 27,669 +0.00(+0.00%)
Mar 19, 2007 20.72 20.90 20.72 20.89 77,735 +0.26(+1.27%)
Mar 16, 2007 20.95 21.12 20.52 20.63 106,883 -0.42(-2.02%)
Mar 15, 2007 20.49 21.09 20.49 21.05 97,497 +0.47(+2.28%)
Mar 14, 2007 20.82 21.00 20.08 20.58 148,151 -0.30(-1.44%)
Mar 13, 2007 21.59 21.38 20.82 20.88 75,052 -0.71(-3.27%)
Mar 12, 2007 21.42 21.63 21.34 21.59 37,636 -0.16(-0.72%)
Mar 09, 2007 21.84 21.84 21.52 21.75 37,099 +0.14(+0.66%)
Mar 08, 2007 21.86 21.88 21.52 21.60 33,629 -0.12(-0.57%)
Mar 07, 2007 22.08 22.13 21.63 21.73 49,698 -0.33(-1.48%)
Mar 06, 2007 21.71 22.13 21.54 22.05 36,317 +0.52(+2.43%)
Mar 05, 2007 21.50 21.71 21.49 21.53 35,389 +0.02(+0.09%)
Mar 02, 2007 22.00 22.19 21.50 21.51 50,678 -0.75(-3.37%)
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.