Mercantile Bank Corp (NQ: MBWM )

32.94 USD -0.03 (-0.09%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 20.90 21.00 20.51 20.54 60,219 -0.21(-1.01%)
Jul 30, 2007 20.82 20.99 20.48 20.75 82,940 +0.02(+0.12%)
Jul 27, 2007 20.72 21.03 20.38 20.73 104,711 -0.20(-0.93%)
Jul 26, 2007 20.65 21.01 20.56 20.92 200,244 +0.16(+0.77%)
Jul 25, 2007 21.00 21.35 20.68 20.76 155,356 -0.10(-0.48%)
Jul 24, 2007 20.65 21.19 20.64 20.86 277,309 +0.21(+1.02%)
Jul 23, 2007 20.47 20.84 20.47 20.65 92,382 +0.16(+0.78%)
Jul 20, 2007 20.37 20.70 20.16 20.49 142,099 -0.04(-0.19%)
Jul 19, 2007 20.39 20.95 20.35 20.53 121,289 +0.20(+0.98%)
Jul 18, 2007 20.02 20.91 20.02 20.33 148,996 +0.14(+0.69%)
Jul 17, 2007 20.35 20.37 20.04 20.19 217,133 -0.18(-0.88%)
Jul 16, 2007 21.73 21.78 20.30 20.37 392,208 -1.23(-5.69%)
Jul 13, 2007 22.15 22.17 21.55 21.60 198,268 -0.55(-2.48%)
Jul 12, 2007 23.10 23.98 22.10 22.15 322,250 -1.05(-4.53%)
Jul 11, 2007 24.40 25.39 23.11 23.20 347,969 -2.91(-11.15%)
Jul 10, 2007 26.35 26.49 26.11 26.11 70,054 -0.27(-1.02%)
Jul 09, 2007 26.65 26.75 26.35 26.38 105,969 -0.37(-1.38%)
Jul 06, 2007 27.07 27.22 26.65 26.75 64,292 -0.03(-0.11%)
Jul 05, 2007 27.32 27.40 26.76 26.78 30,713 -0.53(-1.94%)
Jul 03, 2007 27.28 27.37 26.97 27.31 12,751 -0.01(-0.04%)
Jul 02, 2007 27.21 27.38 26.88 27.32 60,536 +0.22(+0.81%)
Jun 29, 2007 27.16 27.57 27.00 27.10 27,807 -0.27(-0.99%)
Jun 28, 2007 27.14 27.42 27.12 27.37 57,560 -0.06(-0.22%)
Jun 27, 2007 27.24 27.61 27.11 27.43 47,438 +0.01(+0.04%)
Jun 26, 2007 27.82 27.93 27.10 27.42 51,175 -0.19(-0.69%)
Jun 25, 2007 27.49 28.25 27.49 27.61 65,059 -0.33(-1.18%)
Jun 22, 2007 28.10 28.25 27.71 27.94 1,032,741 -0.16(-0.57%)
Jun 21, 2007 27.78 28.12 27.65 28.10 55,186 +0.18(+0.64%)
Jun 20, 2007 28.04 28.13 27.87 27.92 40,600 -0.15(-0.53%)
Jun 19, 2007 27.75 28.37 27.75 28.07 25,800 +0.18(+0.65%)
Jun 18, 2007 27.75 28.30 27.75 27.89 80,500 +0.00(+0.00%)
Jun 15, 2007 28.33 28.58 27.64 27.89 90,200 +0.00(+0.00%)
Jun 14, 2007 27.75 28.10 27.72 27.89 54,600 +0.20(+0.72%)
Jun 13, 2007 27.53 27.79 27.31 27.69 66,100 +0.45(+1.65%)
Jun 12, 2007 27.53 27.68 27.24 27.24 123,000 -0.51(-1.84%)
Jun 11, 2007 27.60 28.24 27.52 27.75 63,619 +0.02(+0.07%)
Jun 08, 2007 27.31 27.91 27.23 27.73 56,616 +0.60(+2.21%)
Jun 07, 2007 27.15 27.43 26.91 27.13 43,868 -0.16(-0.59%)
Jun 06, 2007 27.17 27.35 26.87 27.29 39,675 -0.06(-0.22%)
Jun 05, 2007 27.06 27.61 27.06 27.35 41,490 +0.15(+0.55%)
Jun 04, 2007 27.50 27.79 27.15 27.20 48,540 -0.61(-2.19%)
Jun 01, 2007 27.67 27.95 27.53 27.81 24,173 +0.32(+1.16%)
May 31, 2007 28.30 28.30 27.41 27.49 53,974 -0.64(-2.28%)
May 30, 2007 27.75 28.22 27.75 28.13 43,283 +0.19(+0.68%)
May 29, 2007 27.45 28.13 27.44 27.94 28,130 +0.65(+2.38%)
May 25, 2007 27.79 27.93 27.21 27.29 25,862 -0.81(-2.88%)
May 24, 2007 28.69 28.77 27.92 28.10 36,311 -0.56(-1.95%)
May 23, 2007 28.61 28.99 28.46 28.66 79,957 +0.16(+0.56%)
May 22, 2007 28.04 28.63 27.89 28.50 63,692 +0.39(+1.39%)
May 21, 2007 27.40 28.11 27.40 28.11 74,500 +0.64(+2.33%)
May 18, 2007 27.38 27.60 27.03 27.47 17,355 +0.12(+0.44%)
May 17, 2007 27.86 27.86 27.15 27.35 20,447 -0.38(-1.37%)
May 16, 2007 27.47 27.73 27.28 27.73 82,026 +0.19(+0.69%)
May 15, 2007 27.78 28.04 27.35 27.54 38,640 -0.15(-0.54%)
May 14, 2007 28.06 28.15 27.65 27.69 36,427 -0.28(-1.00%)
May 11, 2007 28.01 28.41 27.85 27.97 35,341 +0.12(+0.43%)
May 10, 2007 27.72 28.11 27.72 27.85 128,342 -0.16(-0.57%)
May 09, 2007 27.47 28.11 27.47 28.01 69,212 +0.63(+2.30%)
May 08, 2007 27.35 27.59 27.06 27.38 21,264 -0.09(-0.33%)
May 07, 2007 27.71 27.98 27.35 27.47 28,206 -0.40(-1.44%)
May 04, 2007 27.94 28.19 27.64 27.87 41,681 -0.06(-0.21%)
May 03, 2007 27.92 28.11 27.89 27.93 48,752 -0.02(-0.07%)
May 02, 2007 26.62 27.99 26.62 27.95 56,804 +1.36(+5.11%)
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.