Mercantile Bank Corp (NQ: MBWM )

23.40 USD -0.12 (-0.51%)
Streaming Delayed Price Updated: 11:38 AM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 9.680 9.760 8.380 8.840 153,879 -0.76(-7.92%)
Jul 30, 2008 9.680 9.700 9.500 9.600 55,634 -0.07(-0.72%)
Jul 29, 2008 9.670 9.940 9.650 9.670 85,348 +0.15(+1.58%)
Jul 28, 2008 9.890 9.900 9.460 9.520 45,196 -0.38(-3.84%)
Jul 25, 2008 9.800 9.950 9.500 9.900 74,339 -0.03(-0.30%)
Jul 24, 2008 9.840 10.09 9.300 9.930 140,233 +0.28(+2.90%)
Jul 23, 2008 9.250 10.08 9.220 9.650 87,418 +0.46(+5.01%)
Jul 22, 2008 7.460 9.340 7.320 9.190 79,275 +1.50(+19.51%)
Jul 21, 2008 7.600 7.800 7.280 7.690 133,396 +0.00(+0.00%)
Jul 18, 2008 6.260 7.850 6.250 7.690 136,425 +1.25(+19.50%)
Jul 17, 2008 5.180 6.460 5.154 6.435 208,229 +1.39(+27.68%)
Jul 16, 2008 5.350 5.350 4.820 5.040 320,270 -0.36(-6.67%)
Jul 15, 2008 5.650 5.650 5.390 5.400 33,303 -0.44(-7.53%)
Jul 14, 2008 6.130 6.390 5.760 5.840 26,358 -0.15(-2.50%)
Jul 11, 2008 6.090 6.170 5.940 5.990 31,951 -0.25(-4.01%)
Jul 10, 2008 6.350 6.416 6.095 6.240 54,470 -0.07(-1.11%)
Jul 09, 2008 6.572 6.572 6.200 6.310 67,689 -0.23(-3.52%)
Jul 08, 2008 6.300 6.540 6.160 6.540 65,956 +0.20(+3.15%)
Jul 07, 2008 6.700 6.700 6.160 6.340 63,388 -0.35(-5.23%)
Jul 04, 2008 6.690 6.720 6.670 6.690 901 +0.00(+0.00%)
Jul 03, 2008 6.690 6.720 6.670 6.690 901 -0.14(-2.05%)
Jul 02, 2008 6.650 6.980 6.650 6.830 104,913 +0.28(+4.27%)
Jul 01, 2008 7.170 7.220 6.450 6.550 105,604 -0.63(-8.77%)
Jun 30, 2008 7.380 7.420 7.099 7.180 22,895 -0.26(-3.49%)
Jun 27, 2008 8.060 8.210 7.400 7.440 72,728 -0.49(-6.18%)
Jun 26, 2008 8.010 8.250 7.890 7.930 48,050 -0.09(-1.12%)
Jun 25, 2008 8.180 8.720 8.020 8.020 50,336 -0.06(-0.74%)
Jun 24, 2008 7.770 8.240 7.770 8.080 47,070 +0.33(+4.26%)
Jun 23, 2008 8.050 8.200 7.540 7.750 56,119 -0.31(-3.85%)
Jun 20, 2008 8.540 8.570 8.010 8.060 88,168 -0.50(-5.84%)
Jun 19, 2008 8.090 8.690 8.090 8.560 42,152 +0.58(+7.27%)
Jun 18, 2008 7.890 8.020 7.750 7.980 19,488 -0.02(-0.25%)
Jun 17, 2008 7.900 8.140 7.880 8.000 32,643 +0.06(+0.76%)
Jun 16, 2008 7.480 7.980 7.480 7.940 19,625 +0.35(+4.61%)
Jun 13, 2008 7.360 7.840 7.360 7.590 25,730 +0.17(+2.29%)
Jun 12, 2008 7.570 7.630 7.350 7.420 84,013 -0.08(-1.07%)
Jun 11, 2008 7.630 7.630 7.280 7.500 46,828 -0.06(-0.79%)
Jun 10, 2008 7.580 8.348 7.500 7.560 72,219 +0.06(+0.80%)
Jun 09, 2008 7.980 8.000 7.500 7.500 28,262 -0.45(-5.66%)
Jun 06, 2008 8.090 8.090 7.910 7.950 15,015 -0.10(-1.24%)
Jun 05, 2008 8.090 8.650 7.970 8.050 34,094 +0.01(+0.12%)
Jun 04, 2008 8.070 8.210 8.030 8.040 41,226 -0.01(-0.12%)
Jun 03, 2008 8.400 8.500 7.930 8.050 30,247 -0.36(-4.28%)
Jun 02, 2008 7.960 8.440 7.950 8.410 51,395 +0.00(+0.00%)
May 30, 2008 8.250 8.490 8.210 8.410 28,635 +0.18(+2.19%)
May 29, 2008 8.450 8.840 7.800 8.230 155,744 -0.25(-2.95%)
May 28, 2008 8.750 9.260 8.480 8.480 78,433 -0.27(-3.09%)
May 27, 2008 8.780 8.970 8.610 8.750 79,390 +0.00(+0.00%)
May 26, 2008 8.750 8.850 8.600 8.750 52,520 +0.00(+0.00%)
May 23, 2008 8.750 8.850 8.600 8.750 52,520 -0.02(-0.23%)
May 22, 2008 9.110 9.110 8.760 8.770 39,811 -0.48(-5.19%)
May 21, 2008 9.250 9.390 9.080 9.250 19,150 -0.12(-1.28%)
May 20, 2008 9.550 9.760 9.300 9.370 42,700 -0.18(-1.89%)
May 19, 2008 9.950 10.05 9.530 9.550 17,286 -0.37(-3.73%)
May 16, 2008 9.940 10.07 9.680 9.920 21,975 -0.37(-3.60%)
May 15, 2008 10.13 10.51 10.04 10.29 31,345 +0.30(+3.00%)
May 14, 2008 10.02 10.17 9.940 9.990 31,946 -0.04(-0.40%)
May 13, 2008 10.27 10.29 9.880 10.03 23,050 +0.12(+1.21%)
May 12, 2008 10.05 10.18 9.820 9.910 67,759 -0.09(-0.90%)
May 09, 2008 9.850 10.17 9.780 10.00 30,191 +0.19(+1.94%)
May 08, 2008 10.13 10.46 9.780 9.810 76,575 -0.27(-2.68%)
May 07, 2008 10.06 10.29 10.02 10.08 130,388 -0.22(-2.14%)
May 06, 2008 10.16 10.38 9.950 10.30 133,464 +0.13(+1.28%)
May 05, 2008 10.11 10.24 9.930 10.17 29,419 +0.16(+1.61%)
May 02, 2008 10.28 10.62 9.970 10.01 24,930 -0.12(-1.19%)
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.