Mercantile Bank Corp (NQ: MBWM )

34.81 +0.26 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 5.660 5.771 5.484 5.660 15,252 +0.08(+1.52%)
Aug 28, 2008 5.445 5.575 5.409 5.575 9,834 +0.08(+1.43%)
Aug 27, 2008 5.666 5.680 5.458 5.497 20,610 -0.10(-1.75%)
Aug 26, 2008 5.595 5.712 5.497 5.595 16,624 -0.04(-0.70%)
Aug 25, 2008 5.797 5.836 5.582 5.634 48,829 -0.24(-4.00%)
Aug 22, 2008 5.569 6.052 5.536 5.869 35,305 +0.23(+4.05%)
Aug 21, 2008 5.771 5.810 5.556 5.640 36,955 -0.05(-0.80%)
Aug 20, 2008 5.921 5.973 5.640 5.686 26,385 -0.18(-3.01%)
Aug 19, 2008 5.908 6.091 5.817 5.862 35,190 -0.05(-0.88%)
Aug 18, 2008 6.228 6.254 5.915 5.915 36,300 -0.32(-5.13%)
Aug 15, 2008 6.071 6.339 5.960 6.234 12,960 +0.23(+3.80%)
Aug 14, 2008 6.078 6.137 5.986 6.006 25,526 -0.07(-1.08%)
Aug 13, 2008 6.169 6.195 6.045 6.071 6,586 -0.13(-2.11%)
Aug 12, 2008 6.189 6.300 6.156 6.202 22,537 -0.13(-2.06%)
Aug 11, 2008 5.960 6.378 5.960 6.332 51,292 +0.31(+5.21%)
Aug 08, 2008 5.980 6.163 5.960 6.019 31,393 +0.08(+1.32%)
Aug 07, 2008 6.039 6.150 5.934 5.941 16,583 -0.10(-1.73%)
Aug 06, 2008 5.993 6.182 5.934 6.045 52,265 +0.14(+2.32%)
Aug 05, 2008 5.882 6.078 5.725 5.908 43,644 +0.05(+0.78%)
Aug 04, 2008 5.901 6.339 5.719 5.862 23,467 -0.10(-1.64%)
Aug 01, 2008 5.738 6.012 5.386 5.960 46,585 +0.19(+3.28%)
Jul 31, 2008 6.319 6.372 5.471 5.771 235,714 -0.50(-7.92%)
Jul 30, 2008 6.319 6.332 6.202 6.267 85,221 -0.05(-0.72%)
Jul 29, 2008 6.313 6.489 6.300 6.313 130,737 +0.10(+1.58%)
Jul 28, 2008 6.456 6.463 6.176 6.215 69,231 -0.25(-3.84%)
Jul 25, 2008 6.398 6.496 6.202 6.463 113,873 -0.02(-0.30%)
Jul 24, 2008 6.424 6.587 6.071 6.482 214,811 +0.18(+2.90%)
Jul 23, 2008 6.039 6.580 6.019 6.300 133,908 +0.30(+5.01%)
Jul 22, 2008 4.870 6.097 4.779 5.999 121,434 +0.98(+19.51%)
Jul 21, 2008 4.961 5.092 4.753 5.020 204,338 +0.00(+0.00%)
Jul 18, 2008 4.087 5.125 4.080 5.020 208,977 +0.82(+19.50%)
Jul 17, 2008 3.382 4.217 3.365 4.201 318,968 +0.91(+27.68%)
Jul 16, 2008 3.493 3.493 3.147 3.290 490,594 -0.24(-6.67%)
Jul 15, 2008 3.688 3.688 3.519 3.525 51,014 -0.29(-7.53%)
Jul 14, 2008 4.002 4.172 3.760 3.812 40,375 -0.10(-2.50%)
Jul 11, 2008 3.976 4.028 3.878 3.910 48,943 -0.16(-4.01%)
Jul 10, 2008 4.145 4.188 3.979 4.074 83,438 -0.05(-1.11%)
Jul 09, 2008 4.290 4.290 4.047 4.119 103,687 -0.15(-3.52%)
Jul 08, 2008 4.113 4.269 4.021 4.269 101,032 +0.13(+3.15%)
Jul 07, 2008 4.374 4.374 4.021 4.139 97,098 -0.23(-5.23%)
Jul 04, 2008 4.367 4.387 4.354 4.367 1,380 +0.00(+0.00%)
Jul 03, 2008 4.367 4.387 4.354 4.367 1,380 -0.09(-2.05%)
Jul 02, 2008 4.341 4.557 4.341 4.459 160,707 +0.18(+4.27%)
Jul 01, 2008 4.681 4.713 4.211 4.276 161,765 -0.41(-8.77%)
Jun 30, 2008 4.818 4.844 4.634 4.687 35,070 -0.17(-3.49%)
Jun 27, 2008 5.262 5.360 4.831 4.857 111,405 -0.32(-6.18%)
Jun 26, 2008 5.229 5.386 5.151 5.177 73,603 -0.06(-1.12%)
Jun 25, 2008 5.340 5.693 5.236 5.236 77,105 -0.04(-0.74%)
Jun 24, 2008 5.072 5.379 5.072 5.275 72,102 +0.22(+4.26%)
Jun 23, 2008 5.255 5.353 4.922 5.059 85,963 -0.20(-3.85%)
Jun 20, 2008 5.575 5.595 5.229 5.262 135,057 -0.33(-5.84%)
Jun 19, 2008 5.281 5.673 5.281 5.588 64,569 +0.38(+7.27%)
Jun 18, 2008 5.151 5.236 5.059 5.210 29,852 -0.01(-0.25%)
Jun 17, 2008 5.157 5.314 5.144 5.223 50,003 +0.04(+0.76%)
Jun 16, 2008 4.883 5.210 4.883 5.183 30,061 +0.23(+4.61%)
Jun 13, 2008 4.805 5.118 4.805 4.955 39,413 +0.11(+2.29%)
Jun 12, 2008 4.942 4.981 4.798 4.844 128,692 -0.05(-1.07%)
Jun 11, 2008 4.981 4.981 4.753 4.896 71,731 -0.04(-0.79%)
Jun 10, 2008 4.948 5.449 4.896 4.935 110,626 +0.04(+0.80%)
Jun 09, 2008 5.210 5.223 4.896 4.896 43,292 -0.29(-5.66%)
Jun 06, 2008 5.281 5.281 5.164 5.190 23,000 -0.07(-1.24%)
Jun 05, 2008 5.281 5.647 5.203 5.255 52,225 +0.01(+0.12%)
Jun 04, 2008 5.268 5.360 5.242 5.249 63,150 -0.01(-0.12%)
Jun 03, 2008 5.484 5.549 5.177 5.255 46,332 -0.24(-4.28%)
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.