Mercantile Bank Corp (NQ: MBWM )

28.41 USD -0.64 (-2.20%)
Streaming Delayed Price Updated: 10:43 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 19.30 19.54 19.08 19.12 42,811 -0.41(-2.10%)
Jul 30, 2014 19.55 19.96 19.42 19.53 19,432 +0.18(+0.93%)
Jul 29, 2014 19.44 19.60 19.11 19.35 31,347 +0.00(+0.00%)
Jul 28, 2014 19.61 19.61 19.10 19.35 34,818 -0.33(-1.68%)
Jul 25, 2014 19.75 19.93 19.54 19.68 60,328 -0.09(-0.46%)
Jul 24, 2014 19.90 20.18 19.71 19.77 26,674 -0.04(-0.20%)
Jul 23, 2014 19.75 20.49 19.61 19.81 34,492 +0.10(+0.51%)
Jul 22, 2014 20.00 20.00 18.65 19.71 77,089 -0.73(-3.57%)
Jul 21, 2014 20.07 20.50 19.65 20.44 32,468 +0.13(+0.64%)
Jul 18, 2014 19.62 20.45 19.62 20.31 27,822 +0.60(+3.04%)
Jul 17, 2014 20.11 20.39 19.51 19.71 40,076 -0.55(-2.71%)
Jul 16, 2014 20.81 20.81 20.13 20.26 24,647 -0.55(-2.64%)
Jul 15, 2014 21.42 21.43 20.57 20.81 43,569 -0.64(-2.98%)
Jul 14, 2014 21.62 21.67 21.27 21.45 17,744 +0.01(+0.05%)
Jul 11, 2014 21.75 21.99 21.18 21.44 29,974 -0.22(-1.02%)
Jul 10, 2014 21.52 22.81 21.33 21.66 24,042 -0.24(-1.10%)
Jul 09, 2014 22.50 22.50 21.65 21.90 85,143 -0.50(-2.23%)
Jul 08, 2014 22.75 22.87 22.25 22.40 36,879 -0.44(-1.93%)
Jul 07, 2014 22.80 23.00 22.60 22.84 57,259 -0.03(-0.13%)
Jul 03, 2014 22.95 22.87 22.87 22.87 19,800 -0.06(-0.26%)
Jul 02, 2014 23.15 23.15 22.72 22.93 40,025 -0.27(-1.16%)
Jul 01, 2014 22.87 23.58 22.71 23.20 134,541 +0.32(+1.40%)
Jun 30, 2014 22.79 23.00 22.53 22.88 107,254 -0.13(-0.56%)
Jun 27, 2014 20.87 23.01 20.71 23.01 566,811 +1.96(+9.31%)
Jun 26, 2014 21.03 21.15 20.80 21.05 32,278 +0.00(+0.00%)
Jun 25, 2014 21.00 21.33 20.61 21.05 44,080 -0.15(-0.71%)
Jun 24, 2014 21.38 21.80 21.01 21.20 47,641 -0.28(-1.30%)
Jun 23, 2014 21.32 21.61 21.05 21.48 33,434 +0.16(+0.75%)
Jun 20, 2014 20.91 21.37 20.01 21.32 97,960 +0.55(+2.65%)
Jun 19, 2014 20.79 20.87 20.46 20.77 30,536 +0.08(+0.39%)
Jun 18, 2014 20.22 20.78 19.90 20.69 31,075 +0.29(+1.42%)
Jun 17, 2014 19.92 20.57 19.86 20.40 30,632 +0.35(+1.75%)
Jun 16, 2014 19.78 20.26 19.67 20.05 48,164 +0.15(+0.75%)
Jun 13, 2014 20.21 20.21 19.62 19.90 47,744 -0.17(-0.85%)
Jun 12, 2014 19.77 20.11 19.42 20.07 57,623 +0.19(+0.96%)
Jun 11, 2014 20.19 20.25 19.71 19.88 47,034 -0.41(-2.02%)
Jun 10, 2014 20.45 20.61 20.24 20.29 31,138 -0.32(-1.55%)
Jun 06, 2014 20.80 20.80 20.53 20.61 36,098 -0.09(-0.43%)
Jun 05, 2014 19.89 20.70 19.37 20.70 39,027 +0.80(+4.02%)
Jun 04, 2014 20.01 20.19 19.49 19.90 57,335 -0.15(-0.75%)
Jun 03, 2014 20.43 21.28 19.85 20.05 110,571 -0.43(-2.10%)
Jun 02, 2014 21.47 21.47 20.11 20.48 84,362 -0.95(-4.43%)
May 30, 2014 21.10 22.03 20.70 21.43 510,567 +0.35(+1.66%)
May 29, 2014 21.62 21.62 20.93 21.08 45,326 +0.08(+0.38%)
May 28, 2014 21.04 21.40 20.84 21.00 46,134 -0.18(-0.85%)
May 27, 2014 20.91 21.27 20.35 21.18 63,226 +0.27(+1.29%)
May 23, 2014 20.82 20.91 20.91 20.91 44,600 +0.15(+0.72%)
May 22, 2014 20.62 20.79 20.44 20.76 13,203 +0.07(+0.34%)
May 21, 2014 21.21 21.57 20.61 20.69 30,762 -0.48(-2.27%)
May 20, 2014 21.78 21.80 20.62 21.17 92,692 -2.54(-10.71%)
May 19, 2014 22.70 24.34 22.60 23.71 134,980 +1.34(+5.99%)
May 16, 2014 21.69 22.93 21.51 22.37 62,697 +0.63(+2.90%)
May 15, 2014 21.75 21.83 21.74 21.74 40,303 -0.02(-0.09%)
May 14, 2014 21.86 22.09 21.75 21.76 32,636 -0.33(-1.49%)
May 13, 2014 22.10 22.17 21.95 22.09 19,782 +0.01(+0.05%)
May 12, 2014 21.74 22.12 21.55 22.08 86,210 +0.57(+2.65%)
May 09, 2014 20.55 21.64 20.55 21.51 32,274 +0.79(+3.81%)
May 08, 2014 19.40 20.90 19.40 20.72 55,652 +1.27(+6.53%)
May 07, 2014 19.32 19.74 19.32 19.45 10,300 +0.09(+0.46%)
May 06, 2014 19.45 19.49 19.26 19.36 31,605 -0.08(-0.41%)
May 05, 2014 19.52 19.98 19.40 19.44 11,767 -0.17(-0.87%)
May 02, 2014 19.75 20.21 19.55 19.61 36,252 -0.09(-0.46%)
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.