Mercantile Bank Corp (NQ: MBWM )

44.00 -2.61 (-5.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 13.35 13.52 13.32 13.32 44,735 -0.10(-0.73%)
Feb 26, 2015 13.39 13.57 13.35 13.42 27,439 +0.00(+0.00%)
Feb 25, 2015 13.54 13.57 13.39 13.42 8,828 -0.07(-0.52%)
Feb 24, 2015 13.40 13.54 13.38 13.49 18,685 +0.12(+0.89%)
Feb 23, 2015 13.41 13.45 13.34 13.37 35,285 -0.09(-0.68%)
Feb 20, 2015 13.49 13.55 13.33 13.46 35,217 +0.01(+0.10%)
Feb 19, 2015 13.49 13.54 13.42 13.44 13,263 -0.06(-0.41%)
Feb 18, 2015 13.47 13.59 13.37 13.50 52,869 +0.03(+0.21%)
Feb 17, 2015 13.51 13.74 13.35 13.47 24,944 -0.06(-0.47%)
Feb 13, 2015 13.49 13.54 13.54 13.54 32,115 +0.01(+0.10%)
Feb 12, 2015 13.55 13.56 13.42 13.52 11,229 +0.11(+0.78%)
Feb 11, 2015 13.36 13.52 13.30 13.42 31,954 -0.06(-0.47%)
Feb 10, 2015 13.44 13.57 13.33 13.48 21,283 +0.15(+1.16%)
Feb 09, 2015 13.24 13.40 13.24 13.33 59,666 +0.01(+0.11%)
Feb 06, 2015 13.35 13.40 13.26 13.31 78,780 +0.00(+0.00%)
Feb 05, 2015 13.31 13.38 13.29 13.31 94,420 -0.01(-0.05%)
Feb 04, 2015 13.27 13.42 13.25 13.32 40,618 -0.05(-0.37%)
Feb 03, 2015 13.26 13.47 13.23 13.37 83,981 +0.10(+0.74%)
Feb 02, 2015 13.37 13.37 13.19 13.27 38,233 -0.04(-0.32%)
Jan 30, 2015 13.31 13.73 13.31 13.31 59,110 +0.06(+0.42%)
Jan 29, 2015 13.19 13.26 13.14 13.26 32,492 +0.12(+0.91%)
Jan 28, 2015 13.36 13.40 13.14 13.14 41,512 -0.13(-1.00%)
Jan 27, 2015 13.31 13.44 13.24 13.27 21,229 -0.15(-1.15%)
Jan 26, 2015 13.28 13.53 13.24 13.42 26,978 +0.15(+1.11%)
Jan 23, 2015 13.38 13.45 13.24 13.28 87,871 -0.11(-0.79%)
Jan 22, 2015 13.45 13.49 13.31 13.38 54,087 -0.01(-0.10%)
Jan 21, 2015 13.49 13.56 13.40 13.40 58,296 -0.12(-0.88%)
Jan 20, 2015 14.36 14.36 13.49 13.51 55,404 -0.66(-4.65%)
Jan 16, 2015 13.77 14.21 13.74 14.17 22,960 +0.27(+1.91%)
Jan 15, 2015 14.03 14.03 13.66 13.91 30,569 -0.20(-1.39%)
Jan 14, 2015 14.04 14.19 13.90 14.10 25,161 -0.15(-1.03%)
Jan 13, 2015 14.07 14.56 13.94 14.25 21,625 +0.24(+1.70%)
Jan 12, 2015 13.99 14.08 13.83 14.01 27,478 -0.03(-0.20%)
Jan 09, 2015 14.36 14.54 14.03 14.04 16,273 -0.27(-1.91%)
Jan 08, 2015 14.00 14.33 13.93 14.31 37,434 +0.41(+2.97%)
Jan 07, 2015 13.91 13.94 13.50 13.90 17,072 +0.11(+0.81%)
Jan 06, 2015 14.01 14.16 13.74 13.79 49,378 -0.13(-0.91%)
Jan 05, 2015 14.35 14.44 13.91 13.91 24,263 -0.48(-3.36%)
Jan 02, 2015 14.80 14.87 14.19 14.40 18,061 -0.33(-2.24%)
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%)
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.