Mercantile Bank Corp (NQ: MBWM )

38.49 +0.45 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 4.512 4.537 4.341 4.390 37,444 -0.16(-3.49%)
Jun 27, 2008 4.928 5.020 4.525 4.549 118,946 -0.30(-6.18%)
Jun 26, 2008 4.898 5.044 4.824 4.849 78,585 -0.06(-1.12%)
Jun 25, 2008 5.002 5.332 4.904 4.904 82,324 -0.04(-0.74%)
Jun 24, 2008 4.751 5.038 4.751 4.940 76,982 +0.20(+4.26%)
Jun 23, 2008 4.922 5.014 4.610 4.739 91,782 -0.19(-3.85%)
Jun 20, 2008 5.222 5.240 4.898 4.928 144,198 -0.31(-5.84%)
Jun 19, 2008 4.947 5.313 4.947 5.234 68,939 +0.35(+7.27%)
Jun 18, 2008 4.824 4.904 4.739 4.879 31,872 -0.01(-0.25%)
Jun 17, 2008 4.830 4.977 4.818 4.891 53,387 +0.04(+0.76%)
Jun 16, 2008 4.574 4.879 4.574 4.855 32,096 +0.21(+4.61%)
Jun 13, 2008 4.500 4.794 4.500 4.641 42,081 +0.10(+2.29%)
Jun 12, 2008 4.629 4.665 4.494 4.537 137,403 -0.05(-1.07%)
Jun 11, 2008 4.665 4.665 4.451 4.586 76,587 -0.04(-0.79%)
Jun 10, 2008 4.635 5.104 4.586 4.622 118,113 +0.04(+0.80%)
Jun 09, 2008 4.879 4.891 4.586 4.586 46,222 -0.28(-5.66%)
Jun 06, 2008 4.947 4.947 4.836 4.861 24,556 -0.06(-1.24%)
Jun 05, 2008 4.947 5.289 4.873 4.922 55,760 +0.01(+0.12%)
Jun 04, 2008 4.934 5.020 4.910 4.916 67,425 -0.01(-0.12%)
Jun 03, 2008 5.136 5.197 4.849 4.922 49,468 -0.22(-4.28%)
Jun 02, 2008 4.867 5.161 4.861 5.142 84,056 +0.00(+0.00%)
May 30, 2008 5.044 5.191 5.020 5.142 46,832 +0.11(+2.19%)
May 29, 2008 5.167 5.405 4.769 5.032 254,718 -0.15(-2.95%)
May 28, 2008 5.350 5.662 5.185 5.185 128,276 -0.17(-3.09%)
May 27, 2008 5.368 5.485 5.264 5.350 129,842 +0.00(+0.00%)
May 26, 2008 5.350 5.411 5.258 5.350 85,896 +0.00(+0.00%)
May 23, 2008 5.350 5.411 5.258 5.350 85,896 -0.01(-0.23%)
May 22, 2008 5.570 5.570 5.356 5.362 65,110 -0.29(-5.19%)
May 21, 2008 5.656 5.741 5.552 5.656 31,319 -0.07(-1.28%)
May 20, 2008 5.839 5.968 5.686 5.729 69,835 -0.11(-1.89%)
May 19, 2008 6.084 6.148 5.827 5.839 28,271 -0.23(-3.73%)
May 16, 2008 6.078 6.157 5.919 6.065 35,940 -0.23(-3.60%)
May 15, 2008 6.194 6.426 6.136 6.292 51,264 +0.18(+3.00%)
May 14, 2008 6.127 6.218 6.078 6.108 52,247 -0.02(-0.40%)
May 13, 2008 6.279 6.292 6.041 6.133 37,698 +0.07(+1.21%)
May 12, 2008 6.145 6.224 6.004 6.059 110,819 -0.06(-0.90%)
May 09, 2008 6.023 6.218 5.980 6.114 49,377 +0.12(+1.94%)
May 08, 2008 6.194 6.394 5.980 5.998 125,238 -0.17(-2.68%)
May 07, 2008 6.151 6.292 6.127 6.163 213,249 -0.13(-2.14%)
May 06, 2008 6.212 6.347 6.084 6.298 218,279 +0.08(+1.28%)
May 05, 2008 6.182 6.261 6.072 6.218 48,114 +0.10(+1.61%)
May 02, 2008 6.286 6.493 6.096 6.120 40,772 -0.07(-1.19%)
May 01, 2008 6.120 6.328 6.111 6.194 39,883 +0.10(+1.71%)
Apr 30, 2008 6.169 6.206 5.998 6.090 21,717 -0.06(-0.90%)
Apr 29, 2008 6.175 6.261 6.090 6.145 37,133 +0.04(+0.70%)
Apr 28, 2008 6.267 6.298 6.102 6.102 73,896 -0.03(-0.50%)
Apr 25, 2008 6.237 6.237 6.133 6.133 34,742 -0.06(-0.99%)
Apr 24, 2008 6.163 6.328 6.127 6.194 88,761 +0.04(+0.60%)
Apr 23, 2008 6.169 6.218 6.157 6.157 29,802 -0.02(-0.40%)
Apr 22, 2008 6.175 6.188 5.968 6.182 60,271 +0.00(+0.00%)
Apr 21, 2008 6.206 6.292 6.175 6.182 15,741 -0.01(-0.10%)
Apr 18, 2008 6.561 6.561 6.188 6.188 54,028 -0.27(-4.17%)
Apr 17, 2008 6.298 6.487 6.298 6.457 93,825 +0.15(+2.33%)
Apr 16, 2008 6.402 6.469 6.298 6.310 25,793 -0.06(-0.96%)
Apr 15, 2008 6.261 6.414 6.200 6.371 47,213 +0.15(+2.46%)
Apr 14, 2008 6.304 6.359 6.145 6.218 34,016 -0.07(-1.07%)
Apr 11, 2008 6.145 6.469 6.133 6.286 406,317 +0.13(+2.09%)
Apr 10, 2008 6.659 6.659 6.010 6.157 154,639 -0.48(-7.19%)
Apr 09, 2008 6.298 6.873 6.298 6.634 255,186 -0.34(-4.82%)
Apr 08, 2008 6.310 6.970 6.292 6.970 78,368 +0.65(+10.25%)
Apr 07, 2008 6.114 6.353 6.114 6.322 156,523 +0.21(+3.40%)
Apr 04, 2008 6.359 6.408 6.114 6.114 101,888 +0.00(+0.00%)
Apr 03, 2008 6.267 6.414 6.041 6.114 159,792 -0.17(-2.72%)
Apr 02, 2008 6.524 6.567 6.267 6.286 87,077 -0.21(-3.20%)
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.