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 (%)
Oct 31, 2007 11.33 11.33 11.12 11.21 77,726 -0.07(-0.65%)
Oct 30, 2007 11.33 11.40 11.18 11.28 98,533 -0.01(-0.11%)
Oct 29, 2007 11.59 12.08 11.26 11.29 99,356 -0.33(-2.84%)
Oct 26, 2007 11.90 12.16 11.43 11.62 98,290 -0.22(-1.86%)
Oct 25, 2007 11.98 12.14 11.84 11.84 34,369 -0.17(-1.42%)
Oct 24, 2007 12.04 12.11 11.74 12.01 64,611 -0.05(-0.43%)
Oct 23, 2007 12.31 12.34 12.05 12.07 197,810 -0.19(-1.57%)
Oct 22, 2007 12.20 12.41 12.17 12.26 42,359 +0.02(+0.20%)
Oct 19, 2007 12.20 12.26 12.20 12.23 74,825 +0.01(+0.10%)
Oct 18, 2007 12.24 12.35 12.20 12.22 87,633 -0.07(-0.55%)
Oct 17, 2007 12.44 12.55 12.21 12.29 76,910 +0.06(+0.50%)
Oct 16, 2007 12.20 12.26 12.20 12.23 72,185 -0.01(-0.10%)
Oct 15, 2007 12.24 12.31 12.19 12.24 78,947 -0.09(-0.74%)
Oct 12, 2007 12.49 12.54 12.31 12.33 127,403 -0.11(-0.88%)
Oct 11, 2007 12.24 12.50 12.24 12.44 103,255 +0.19(+1.55%)
Oct 10, 2007 12.38 12.38 12.17 12.25 205,536 -0.46(-3.65%)
Oct 09, 2007 12.86 12.88 12.63 12.72 84,954 -0.15(-1.19%)
Oct 08, 2007 12.81 13.15 12.61 12.87 142,392 +0.03(+0.24%)
Oct 05, 2007 13.45 13.56 12.77 12.84 164,728 -0.69(-5.11%)
Oct 04, 2007 13.34 13.88 13.34 13.53 22,067 +0.15(+1.14%)
Oct 03, 2007 13.84 13.84 13.38 13.38 42,328 -0.13(-0.95%)
Oct 02, 2007 13.29 13.65 13.27 13.51 46,613 +0.26(+1.94%)
Oct 01, 2007 13.11 13.42 13.11 13.25 43,527 +0.13(+0.98%)
Sep 28, 2007 13.27 13.27 13.08 13.12 61,324 -0.19(-1.42%)
Sep 27, 2007 13.20 13.31 13.08 13.31 15,846 +0.08(+0.60%)
Sep 26, 2007 13.18 13.45 13.15 13.23 44,101 +0.03(+0.23%)
Sep 25, 2007 13.18 13.23 13.02 13.20 52,896 -0.05(-0.41%)
Sep 24, 2007 13.39 13.39 13.15 13.26 59,422 -0.10(-0.78%)
Sep 21, 2007 14.00 14.04 13.15 13.36 62,639 -0.64(-4.59%)
Sep 20, 2007 13.91 14.09 13.60 14.00 34,726 -0.03(-0.22%)
Sep 19, 2007 13.71 14.04 13.59 14.03 106,340 +0.30(+2.18%)
Sep 18, 2007 13.38 13.76 13.32 13.73 68,474 +0.41(+3.07%)
Sep 17, 2007 13.45 13.51 13.19 13.32 28,544 -0.12(-0.91%)
Sep 14, 2007 13.38 13.48 13.15 13.45 15,740 +0.08(+0.59%)
Sep 13, 2007 13.46 13.74 13.24 13.37 33,537 -0.06(-0.46%)
Sep 12, 2007 13.56 13.56 13.23 13.43 27,929 -0.07(-0.50%)
Sep 11, 2007 13.52 13.71 13.45 13.49 52,687 +0.10(+0.73%)
Sep 10, 2007 13.45 13.80 13.23 13.40 120,974 +0.04(+0.32%)
Sep 07, 2007 13.69 13.76 13.26 13.35 167,739 -0.40(-2.93%)
Sep 06, 2007 13.74 13.79 13.49 13.76 56,269 +0.10(+0.72%)
Sep 05, 2007 13.71 13.76 13.61 13.66 41,261 -0.09(-0.67%)
Sep 04, 2007 13.75 13.76 13.54 13.75 43,036 +0.01(+0.09%)
Aug 31, 2007 13.98 13.98 13.63 13.74 51,734 +0.16(+1.22%)
Aug 30, 2007 13.57 13.70 13.47 13.57 55,994 -0.02(-0.13%)
Aug 29, 2007 13.65 13.75 13.56 13.59 120,550 +0.00(+0.00%)
Aug 28, 2007 13.55 13.70 13.21 13.59 86,892 -0.08(-0.58%)
Aug 27, 2007 13.75 13.76 13.65 13.67 70,717 -0.06(-0.44%)
Aug 24, 2007 13.77 13.97 13.54 13.73 53,366 +0.06(+0.45%)
Aug 23, 2007 13.36 13.90 13.36 13.67 123,900 +0.37(+2.76%)
Aug 22, 2007 13.33 13.33 13.04 13.30 215,316 +0.06(+0.46%)
Aug 21, 2007 13.43 13.43 13.08 13.24 154,569 +0.13(+0.98%)
Aug 20, 2007 13.45 13.46 13.05 13.12 44,910 -0.23(-1.70%)
Aug 17, 2007 13.41 13.56 12.65 13.34 118,189 +0.18(+1.35%)
Aug 16, 2007 12.51 13.22 12.51 13.16 134,272 +0.28(+2.18%)
Aug 15, 2007 12.90 13.35 12.84 12.88 208,939 -0.07(-0.57%)
Aug 14, 2007 13.07 13.08 12.88 12.96 90,009 -0.02(-0.19%)
Aug 13, 2007 13.18 13.18 12.90 12.98 106,253 +0.20(+1.53%)
Aug 10, 2007 12.83 12.96 12.54 12.79 107,762 -0.22(-1.69%)
Aug 09, 2007 12.73 13.15 12.62 13.01 223,461 +0.20(+1.53%)
Aug 08, 2007 12.47 13.12 12.14 12.81 558,119 +0.39(+3.10%)
Aug 07, 2007 12.89 12.96 12.17 12.42 212,366 -0.50(-3.83%)
Aug 06, 2007 12.64 13.01 12.24 12.92 166,132 +0.37(+2.92%)
Aug 03, 2007 12.53 12.95 12.41 12.55 207,408 +0.10(+0.79%)
Aug 02, 2007 12.60 12.81 12.41 12.45 204,738 -0.05(-0.39%)
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.