Mercantile Bank Corp (NQ: MBWM )

34.62 USD +0.95 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 28.30 28.30 27.41 27.49 53,974 -0.64(-2.28%)
May 30, 2007 27.75 28.22 27.75 28.13 43,283 +0.19(+0.68%)
May 29, 2007 27.45 28.13 27.44 27.94 28,130 +0.65(+2.38%)
May 25, 2007 27.79 27.93 27.21 27.29 25,862 -0.81(-2.88%)
May 24, 2007 28.69 28.77 27.92 28.10 36,311 -0.56(-1.95%)
May 23, 2007 28.61 28.99 28.46 28.66 79,957 +0.16(+0.56%)
May 22, 2007 28.04 28.63 27.89 28.50 63,692 +0.39(+1.39%)
May 21, 2007 27.40 28.11 27.40 28.11 74,500 +0.64(+2.33%)
May 18, 2007 27.38 27.60 27.03 27.47 17,355 +0.12(+0.44%)
May 17, 2007 27.86 27.86 27.15 27.35 20,447 -0.38(-1.37%)
May 16, 2007 27.47 27.73 27.28 27.73 82,026 +0.19(+0.69%)
May 15, 2007 27.78 28.04 27.35 27.54 38,640 -0.15(-0.54%)
May 14, 2007 28.06 28.15 27.65 27.69 36,427 -0.28(-1.00%)
May 11, 2007 28.01 28.41 27.85 27.97 35,341 +0.12(+0.43%)
May 10, 2007 27.72 28.11 27.72 27.85 128,342 -0.16(-0.57%)
May 09, 2007 27.47 28.11 27.47 28.01 69,212 +0.63(+2.30%)
May 08, 2007 27.35 27.59 27.06 27.38 21,264 -0.09(-0.33%)
May 07, 2007 27.71 27.98 27.35 27.47 28,206 -0.40(-1.44%)
May 04, 2007 27.94 28.19 27.64 27.87 41,681 -0.06(-0.21%)
May 03, 2007 27.92 28.11 27.89 27.93 48,752 -0.02(-0.07%)
May 02, 2007 26.62 27.99 26.62 27.95 56,804 +1.36(+5.11%)
May 01, 2007 26.81 27.09 26.59 26.59 30,872 -0.37(-1.37%)
Apr 30, 2007 27.35 27.76 26.72 26.96 42,054 -0.41(-1.50%)
Apr 27, 2007 27.53 27.99 27.18 27.37 31,989 -0.18(-0.65%)
Apr 26, 2007 27.77 27.84 27.43 27.55 75,749 -0.18(-0.66%)
Apr 25, 2007 27.36 27.82 27.05 27.73 66,901 +0.43(+1.59%)
Apr 24, 2007 27.65 28.05 27.29 27.30 57,450 -0.37(-1.34%)
Apr 23, 2007 28.46 28.62 27.51 27.67 49,734 -0.88(-3.08%)
Apr 20, 2007 29.18 29.18 28.48 28.55 47,703 -0.20(-0.70%)
Apr 19, 2007 28.83 29.24 28.62 28.75 69,399 -1.90(-6.20%)
Apr 18, 2007 30.83 31.16 30.65 30.65 24,206 -0.19(-0.62%)
Apr 17, 2007 31.32 31.32 30.42 30.84 63,124 -0.52(-1.66%)
Apr 16, 2007 31.00 31.45 31.00 31.36 37,797 +0.51(+1.65%)
Apr 13, 2007 30.57 30.90 30.21 30.85 41,289 -0.10(-0.32%)
Apr 12, 2007 30.50 30.99 30.28 30.95 54,875 -0.17(-0.55%)
Apr 11, 2007 31.40 31.99 30.92 31.12 144,068 -0.28(-0.89%)
Apr 10, 2007 31.85 32.03 31.38 31.40 40,358 -0.63(-1.97%)
Apr 09, 2007 32.18 32.29 31.88 32.03 76,962 -0.27(-0.84%)
Apr 05, 2007 32.56 32.57 32.22 32.30 17,914 -0.45(-1.37%)
Apr 04, 2007 32.75 32.90 32.13 32.75 38,576 -0.04(-0.12%)
Apr 03, 2007 32.30 33.00 32.30 32.79 34,127 +0.61(+1.90%)
Apr 02, 2007 32.29 32.51 31.91 32.18 20,755 -0.30(-0.92%)
Mar 30, 2007 32.69 32.91 32.14 32.48 16,235 -0.19(-0.58%)
Mar 29, 2007 32.39 32.67 32.15 32.67 25,602 +0.42(+1.30%)
Mar 28, 2007 32.11 32.57 32.05 32.25 81,946 +0.20(+0.62%)
Mar 27, 2007 33.33 33.36 31.93 32.05 30,699 -1.41(-4.21%)
Mar 26, 2007 33.22 33.67 33.22 33.46 30,262 +0.31(+0.94%)
Mar 23, 2007 33.38 33.50 33.08 33.15 41,001 -0.23(-0.69%)
Mar 22, 2007 33.29 33.48 32.95 33.38 31,558 +0.17(+0.51%)
Mar 21, 2007 32.11 33.21 31.96 33.21 37,535 +1.21(+3.78%)
Mar 20, 2007 31.86 32.00 31.70 32.00 18,063 +0.00(+0.00%)
Mar 19, 2007 31.74 32.01 31.74 32.00 50,747 +0.40(+1.27%)
Mar 16, 2007 32.09 32.35 31.43 31.60 69,776 -0.65(-2.02%)
Mar 15, 2007 31.38 32.30 31.38 32.25 63,648 +0.72(+2.28%)
Mar 14, 2007 31.90 32.17 30.76 31.53 96,716 -0.46(-1.44%)
Mar 13, 2007 33.07 32.75 31.90 31.99 48,996 -1.08(-3.27%)
Mar 12, 2007 32.81 33.13 32.69 33.07 24,570 -0.24(-0.72%)
Mar 09, 2007 33.45 33.45 32.96 33.31 24,219 +0.22(+0.66%)
Mar 08, 2007 33.48 33.51 32.96 33.09 21,954 -0.19(-0.57%)
Mar 07, 2007 33.82 33.90 33.14 33.28 32,444 -0.50(-1.48%)
Mar 06, 2007 33.25 33.90 33.00 33.78 23,709 +0.80(+2.43%)
Mar 05, 2007 32.93 33.26 32.92 32.98 23,103 +0.03(+0.09%)
Mar 02, 2007 33.70 33.99 32.94 32.95 33,084 -1.15(-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.