Mercantile Bank Corp (NQ: MBWM )

38.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.488 4.885 3.742 4.885 41,392 +0.61(+14.14%)
Sep 29, 2008 4.830 4.830 3.065 4.280 39,696 -0.54(-11.17%)
Sep 26, 2008 4.470 4.867 4.445 4.818 27,401 -0.02(-0.50%)
Sep 25, 2008 4.873 4.891 4.463 4.843 23,433 +0.01(+0.25%)
Sep 24, 2008 6.035 6.053 4.830 4.830 28,083 -0.43(-8.14%)
Sep 23, 2008 5.570 5.625 5.258 5.258 26,957 -0.65(-10.97%)
Sep 22, 2008 5.417 5.992 4.439 5.906 60,832 -0.09(-1.43%)
Sep 19, 2008 5.845 6.145 5.050 5.992 149,885 +0.44(+7.93%)
Sep 18, 2008 4.641 5.552 4.445 5.552 47,632 +0.93(+20.11%)
Sep 17, 2008 5.099 5.142 4.457 4.622 56,849 -0.62(-11.89%)
Sep 16, 2008 5.558 5.558 4.885 5.246 40,257 -0.29(-5.19%)
Sep 15, 2008 5.576 5.686 5.454 5.533 38,121 -0.28(-4.74%)
Sep 12, 2008 5.802 5.809 5.741 5.809 10,867 +0.05(+0.85%)
Sep 11, 2008 5.723 5.839 5.705 5.760 9,391 -0.13(-2.18%)
Sep 10, 2008 5.906 5.906 5.833 5.888 22,784 +0.08(+1.37%)
Sep 09, 2008 5.521 5.888 5.503 5.809 30,295 -0.09(-1.45%)
Sep 08, 2008 5.913 5.913 5.619 5.894 55,906 +0.29(+5.13%)
Sep 05, 2008 5.656 5.656 5.515 5.607 28,032 -0.11(-1.93%)
Sep 04, 2008 5.485 5.729 5.399 5.717 65,146 +0.21(+3.89%)
Sep 03, 2008 5.417 5.674 5.417 5.503 41,304 +0.10(+1.81%)
Sep 02, 2008 5.087 5.405 4.965 5.405 44,828 +0.10(+1.96%)
Aug 29, 2008 5.301 5.405 5.136 5.301 16,284 +0.08(+1.52%)
Aug 28, 2008 5.099 5.222 5.066 5.222 10,499 +0.07(+1.43%)
Aug 27, 2008 5.307 5.319 5.112 5.148 22,005 -0.09(-1.75%)
Aug 26, 2008 5.240 5.350 5.148 5.240 17,750 -0.04(-0.70%)
Aug 25, 2008 5.430 5.466 5.228 5.277 52,134 -0.22(-4.00%)
Aug 22, 2008 5.216 5.668 5.185 5.497 37,694 +0.21(+4.05%)
Aug 21, 2008 5.405 5.442 5.203 5.283 39,456 -0.04(-0.80%)
Aug 20, 2008 5.546 5.595 5.283 5.326 28,171 -0.17(-3.01%)
Aug 19, 2008 5.533 5.705 5.448 5.491 37,572 -0.05(-0.88%)
Aug 18, 2008 5.833 5.858 5.540 5.540 38,758 -0.30(-5.13%)
Aug 15, 2008 5.686 5.937 5.582 5.839 13,837 +0.21(+3.80%)
Aug 14, 2008 5.692 5.747 5.607 5.625 27,253 -0.06(-1.08%)
Aug 13, 2008 5.778 5.803 5.662 5.686 7,032 -0.12(-2.11%)
Aug 12, 2008 5.796 5.900 5.766 5.809 24,063 -0.12(-2.06%)
Aug 11, 2008 5.582 5.974 5.582 5.931 54,764 +0.29(+5.21%)
Aug 08, 2008 5.601 5.772 5.582 5.637 33,517 +0.07(+1.32%)
Aug 07, 2008 5.656 5.760 5.558 5.564 17,705 -0.10(-1.73%)
Aug 06, 2008 5.613 5.790 5.558 5.662 55,803 +0.13(+2.32%)
Aug 05, 2008 5.509 5.692 5.362 5.533 46,598 +0.04(+0.78%)
Aug 04, 2008 5.527 5.937 5.356 5.491 25,055 -0.09(-1.64%)
Aug 01, 2008 5.375 5.631 5.044 5.582 49,738 +0.18(+3.28%)
Jul 31, 2008 5.919 5.968 5.124 5.405 251,668 -0.46(-7.92%)
Jul 30, 2008 5.919 5.931 5.809 5.870 90,989 -0.04(-0.72%)
Jul 29, 2008 5.913 6.078 5.900 5.913 139,586 +0.09(+1.58%)
Jul 28, 2008 6.047 6.053 5.784 5.821 73,917 -0.23(-3.84%)
Jul 25, 2008 5.992 6.084 5.809 6.053 121,581 -0.02(-0.30%)
Jul 24, 2008 6.017 6.169 5.686 6.072 229,350 +0.17(+2.90%)
Jul 23, 2008 5.656 6.163 5.637 5.900 142,971 +0.28(+5.01%)
Jul 22, 2008 4.561 5.711 4.476 5.619 129,654 +0.92(+19.51%)
Jul 21, 2008 4.647 4.769 4.451 4.702 218,168 +0.00(+0.00%)
Jul 18, 2008 3.828 4.800 3.821 4.702 223,122 +0.77(+19.50%)
Jul 17, 2008 3.167 3.950 3.151 3.935 340,557 +0.85(+27.68%)
Jul 16, 2008 3.271 3.271 2.947 3.082 523,800 -0.22(-6.67%)
Jul 15, 2008 3.455 3.455 3.296 3.302 54,466 -0.27(-7.53%)
Jul 14, 2008 3.748 3.907 3.522 3.571 43,108 -0.09(-2.50%)
Jul 11, 2008 3.724 3.773 3.632 3.663 52,255 -0.15(-4.01%)
Jul 10, 2008 3.883 3.923 3.727 3.815 89,085 -0.04(-1.11%)
Jul 09, 2008 4.018 4.018 3.791 3.858 110,705 -0.14(-3.52%)
Jul 08, 2008 3.852 3.999 3.766 3.999 107,870 +0.12(+3.15%)
Jul 07, 2008 4.097 4.097 3.766 3.877 103,670 -0.21(-5.23%)
Jul 04, 2008 4.090 4.109 4.078 4.090 1,473 +0.00(+0.00%)
Jul 03, 2008 4.090 4.109 4.078 4.090 1,473 -0.09(-2.05%)
Jul 02, 2008 4.066 4.268 4.066 4.176 171,584 +0.17(+4.27%)
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.