Mercantile Bank Corp (NQ: MBWM )

45.90 -0.71 (-1.52%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 15.32 14.73 14.73 14.73 48,102 -0.51(-3.36%)
Dec 30, 2014 15.54 15.54 15.13 15.24 16,760 -0.11(-0.73%)
Dec 29, 2014 15.08 15.60 15.08 15.35 16,898 +0.30(+2.00%)
Dec 26, 2014 15.09 15.27 14.71 15.05 27,976 +0.07(+0.47%)
Dec 24, 2014 14.94 14.98 14.98 14.98 18,555 +0.17(+1.14%)
Dec 23, 2014 14.75 15.10 14.64 14.81 43,184 +0.09(+0.62%)
Dec 22, 2014 14.61 14.77 14.61 14.72 12,784 +0.08(+0.53%)
Dec 19, 2014 14.45 14.64 14.26 14.64 139,386 +0.13(+0.87%)
Dec 18, 2014 14.48 14.61 13.81 14.52 68,043 +0.14(+0.98%)
Dec 17, 2014 13.84 14.38 13.76 14.38 60,249 +0.39(+2.75%)
Dec 16, 2014 13.72 14.25 13.72 13.99 45,505 +0.18(+1.27%)
Dec 15, 2014 13.74 14.03 13.61 13.82 25,664 +0.08(+0.56%)
Dec 12, 2014 13.58 14.12 13.43 13.74 27,498 -0.04(-0.25%)
Dec 11, 2014 13.77 13.93 13.62 13.77 18,284 +0.06(+0.46%)
Dec 10, 2014 13.93 14.29 13.70 13.71 25,011 -0.34(-2.44%)
Dec 09, 2014 13.57 14.05 13.57 14.05 40,554 +0.30(+2.18%)
Dec 08, 2014 13.81 13.91 13.66 13.75 27,526 -0.11(-0.80%)
Dec 05, 2014 13.42 13.91 13.42 13.87 34,174 +0.40(+3.00%)
Dec 04, 2014 13.57 13.66 13.44 13.46 27,386 -0.17(-1.28%)
Dec 03, 2014 13.54 13.82 13.42 13.64 28,316 +0.07(+0.51%)
Dec 02, 2014 13.23 13.57 13.23 13.57 25,213 +0.28(+2.10%)
Dec 01, 2014 13.32 13.50 13.29 13.29 27,194 -0.06(-0.47%)
Nov 28, 2014 13.33 13.52 13.33 13.35 16,475 -0.08(-0.62%)
Nov 26, 2014 13.25 13.43 13.43 13.43 25,128 +0.00(+0.00%)
Nov 25, 2014 13.55 13.63 13.35 13.43 8,124 -0.03(-0.26%)
Nov 24, 2014 13.22 13.48 13.22 13.47 37,016 +0.33(+2.55%)
Nov 21, 2014 13.52 13.52 13.13 13.13 26,930 -0.23(-1.72%)
Nov 20, 2014 13.24 13.48 13.13 13.36 25,078 +0.03(+0.21%)
Nov 19, 2014 13.50 13.50 13.03 13.34 30,844 -0.25(-1.85%)
Nov 18, 2014 13.71 13.80 13.49 13.59 32,932 -0.04(-0.31%)
Nov 17, 2014 13.82 13.82 13.55 13.63 21,752 -0.19(-1.36%)
Nov 14, 2014 13.98 14.10 13.75 13.82 28,555 -0.20(-1.44%)
Nov 13, 2014 14.28 14.28 13.94 14.02 35,583 -0.26(-1.80%)
Nov 12, 2014 14.21 14.28 14.04 14.28 44,780 +0.03(+0.24%)
Nov 11, 2014 14.15 14.28 14.14 14.24 38,508 -0.03(-0.24%)
Nov 10, 2014 13.99 14.28 13.99 14.28 28,199 +0.11(+0.79%)
Nov 07, 2014 14.20 14.20 13.88 14.17 13,366 +0.00(+0.00%)
Nov 06, 2014 14.05 14.17 13.49 14.17 21,090 +0.09(+0.64%)
Nov 05, 2014 13.85 14.10 13.82 14.07 29,885 +0.29(+2.07%)
Nov 04, 2014 13.75 13.96 13.75 13.79 21,600 -0.03(-0.25%)
Nov 03, 2014 13.80 13.86 13.71 13.82 31,302 +0.08(+0.61%)
Oct 31, 2014 13.93 13.93 13.66 13.74 140,836 -0.08(-0.55%)
Oct 30, 2014 13.13 13.86 13.13 13.82 50,408 +0.00(+0.00%)
Oct 29, 2014 13.91 13.91 13.12 13.82 68,080 -0.04(-0.30%)
Oct 28, 2014 13.23 13.89 13.23 13.86 87,933 +0.60(+4.52%)
Oct 27, 2014 13.20 13.29 13.29 13.26 27,239 -0.03(-0.21%)
Oct 24, 2014 13.36 14.01 13.12 13.29 26,096 -0.04(-0.31%)
Oct 23, 2014 13.31 13.48 13.08 13.33 29,335 +0.10(+0.79%)
Oct 22, 2014 13.36 13.47 13.20 13.23 44,818 -0.17(-1.25%)
Oct 21, 2014 13.31 13.48 13.28 13.39 37,584 -0.04(-0.31%)
Oct 20, 2014 13.46 13.52 13.27 13.43 39,859 -0.13(-0.92%)
Oct 17, 2014 14.03 14.09 13.39 13.56 41,203 -0.28(-2.01%)
Oct 16, 2014 13.58 13.84 13.45 13.84 67,760 +0.10(+0.76%)
Oct 15, 2014 13.58 13.75 13.40 13.73 50,493 +0.00(+0.00%)
Oct 14, 2014 13.45 13.80 13.41 13.73 59,914 +0.37(+2.76%)
Oct 13, 2014 13.27 13.40 13.13 13.36 67,567 +0.07(+0.52%)
Oct 10, 2014 13.24 13.49 13.24 13.29 49,175 +0.06(+0.42%)
Oct 09, 2014 13.51 13.51 13.27 13.24 44,966 -0.32(-2.36%)
Oct 08, 2014 13.27 13.59 13.27 13.56 51,365 +0.32(+2.42%)
Oct 07, 2014 13.27 13.29 13.24 13.24 29,487 -0.05(-0.37%)
Oct 06, 2014 13.41 13.49 13.29 13.29 14,166 -0.13(-0.93%)
Oct 03, 2014 13.40 13.52 13.40 13.41 37,646 +0.06(+0.47%)
Oct 02, 2014 13.27 13.40 13.27 13.35 27,972 +0.08(+0.63%)
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.