Mercantile Bank Corp (NQ: MBWM )

35.34 -0.38 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 14.60 14.87 14.52 14.78 40,074 +0.22(+1.48%)
Jul 30, 2015 14.27 14.67 14.27 14.56 45,117 +0.17(+1.15%)
Jul 29, 2015 14.46 14.56 14.38 14.40 30,954 -0.11(-0.79%)
Jul 28, 2015 14.50 14.63 14.35 14.51 48,132 +0.06(+0.40%)
Jul 27, 2015 14.41 14.63 14.41 14.46 39,829 -0.07(-0.49%)
Jul 24, 2015 14.37 14.64 14.30 14.53 154,954 +0.15(+1.05%)
Jul 23, 2015 14.43 14.44 14.33 14.38 137,509 +0.02(+0.15%)
Jul 22, 2015 14.67 14.79 14.35 14.36 135,813 -0.37(-2.49%)
Jul 21, 2015 15.02 15.02 13.21 14.72 214,564 -0.19(-1.25%)
Jul 20, 2015 14.87 15.01 14.78 14.91 29,754 -0.14(-0.95%)
Jul 17, 2015 15.14 15.15 14.94 15.05 24,440 -0.05(-0.33%)
Jul 16, 2015 15.24 15.28 15.08 15.10 29,372 -0.11(-0.71%)
Jul 15, 2015 15.18 15.24 15.14 15.21 15,222 -0.02(-0.14%)
Jul 14, 2015 15.14 15.28 15.14 15.23 35,745 +0.00(+0.00%)
Jul 13, 2015 15.24 15.30 15.19 15.23 33,816 -0.01(-0.09%)
Jul 10, 2015 15.18 15.32 15.17 15.24 28,038 +0.19(+1.29%)
Jul 09, 2015 15.07 15.16 14.79 15.05 28,304 +0.17(+1.16%)
Jul 08, 2015 15.28 15.36 14.74 14.88 71,981 -0.50(-3.22%)
Jul 07, 2015 15.27 15.49 15.09 15.37 43,024 +0.00(+0.00%)
Jul 06, 2015 15.14 15.49 15.06 15.37 32,643 +0.14(+0.89%)
Jul 02, 2015 15.59 15.24 15.24 15.24 16,308 -0.37(-2.39%)
Jul 01, 2015 15.50 15.75 15.45 15.61 33,636 +0.25(+1.63%)
Jun 30, 2015 15.35 15.40 15.12 15.36 43,298 +0.10(+0.66%)
Jun 29, 2015 15.66 15.66 15.25 15.26 42,734 -0.49(-3.10%)
Jun 26, 2015 15.69 15.78 15.54 15.75 179,125 +0.14(+0.87%)
Jun 25, 2015 15.62 15.73 15.45 15.61 24,755 +0.09(+0.60%)
Jun 24, 2015 15.78 15.78 15.42 15.52 38,250 -0.23(-1.46%)
Jun 23, 2015 15.55 15.78 15.44 15.75 29,195 +0.20(+1.29%)
Jun 22, 2015 15.55 15.60 14.51 15.55 60,294 +0.08(+0.51%)
Jun 19, 2015 15.07 15.55 14.93 15.47 133,850 +0.42(+2.81%)
Jun 18, 2015 14.83 15.07 14.66 15.04 54,388 +0.24(+1.60%)
Jun 17, 2015 14.85 15.02 14.74 14.81 25,525 -0.06(-0.39%)
Jun 16, 2015 14.73 14.89 14.57 14.86 34,443 +0.05(+0.34%)
Jun 15, 2015 14.40 14.87 14.17 14.81 69,547 +0.35(+2.43%)
Jun 12, 2015 14.55 14.58 14.35 14.46 117,746 -0.19(-1.32%)
Jun 11, 2015 14.61 14.67 14.52 14.66 46,620 +0.00(+0.00%)
Jun 10, 2015 14.56 14.67 14.46 14.66 66,778 +0.11(+0.79%)
Jun 09, 2015 14.36 14.61 14.26 14.54 84,961 +0.15(+1.04%)
Jun 08, 2015 14.42 14.60 14.25 14.39 60,041 -0.01(-0.10%)
Jun 05, 2015 14.21 14.43 14.21 14.41 70,612 +0.22(+1.56%)
Jun 04, 2015 14.21 14.31 14.16 14.19 36,202 -0.14(-0.99%)
Jun 03, 2015 14.09 14.41 14.08 14.33 90,006 +0.25(+1.77%)
Jun 02, 2015 14.07 14.18 14.01 14.08 56,955 -0.03(-0.20%)
Jun 01, 2015 14.27 14.27 14.04 14.11 49,112 -0.15(-1.05%)
May 29, 2015 14.07 14.41 14.07 14.26 59,520 +0.14(+0.96%)
May 28, 2015 14.13 14.26 14.05 14.12 50,960 -0.09(-0.65%)
May 27, 2015 13.89 14.23 13.89 14.21 76,006 +0.24(+1.68%)
May 26, 2015 14.11 14.18 13.87 13.98 58,447 -0.28(-2.00%)
May 22, 2015 14.18 14.26 14.26 14.26 86,316 +0.04(+0.25%)
May 21, 2015 14.39 14.41 14.22 14.23 66,922 -0.21(-1.48%)
May 20, 2015 14.14 14.59 14.06 14.44 354,080 +0.31(+2.17%)
May 19, 2015 13.94 14.19 13.94 14.14 54,379 +0.18(+1.28%)
May 18, 2015 14.03 14.03 13.94 13.96 143,902 -0.01(-0.05%)
May 15, 2015 14.11 14.15 13.94 13.96 610,607 -0.16(-1.11%)
May 14, 2015 14.07 14.18 14.04 14.12 37,340 +0.05(+0.35%)
May 13, 2015 14.03 14.21 14.01 14.07 42,469 +0.00(+0.00%)
May 12, 2015 14.15 14.26 13.98 14.07 51,277 -0.14(-1.00%)
May 11, 2015 14.13 14.30 14.11 14.21 43,674 +0.10(+0.71%)
May 08, 2015 14.27 14.27 14.07 14.11 36,333 -0.13(-0.90%)
May 07, 2015 14.21 14.25 14.14 14.24 26,398 +0.01(+0.10%)
May 06, 2015 14.06 14.24 14.02 14.23 36,210 +0.18(+1.27%)
May 05, 2015 14.05 14.31 14.00 14.05 50,807 -0.06(-0.45%)
May 04, 2015 14.14 14.34 14.11 14.11 34,439 -0.11(-0.75%)
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.