Mercantile Bank Corp (NQ: MBWM )

35.34 UNCHANGED
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, 2014 13.48 13.65 13.33 13.36 61,283 -0.29(-2.10%)
Jul 30, 2014 13.66 13.94 13.57 13.64 27,816 +0.13(+0.93%)
Jul 29, 2014 13.58 13.69 13.35 13.52 44,872 +0.00(+0.00%)
Jul 28, 2014 13.70 13.70 13.34 13.52 49,841 -0.23(-1.68%)
Jul 25, 2014 13.80 13.92 13.65 13.75 86,358 -0.06(-0.46%)
Jul 24, 2014 13.90 14.10 13.77 13.81 38,183 -0.03(-0.20%)
Jul 23, 2014 13.80 14.32 13.70 13.84 49,374 +0.07(+0.51%)
Jul 22, 2014 13.97 13.97 13.03 13.77 110,351 -0.51(-3.57%)
Jul 21, 2014 14.02 14.32 13.73 14.28 46,477 +0.09(+0.64%)
Jul 18, 2014 13.71 14.29 13.71 14.19 39,826 +0.42(+3.04%)
Jul 17, 2014 14.05 14.24 13.63 13.77 57,368 -0.38(-2.71%)
Jul 16, 2014 14.54 14.54 14.06 14.15 35,281 -0.38(-2.64%)
Jul 15, 2014 14.96 14.97 14.37 14.54 62,368 -0.45(-2.98%)
Jul 14, 2014 15.10 15.14 14.86 14.98 25,400 +0.01(+0.05%)
Jul 11, 2014 15.19 15.36 14.80 14.98 42,907 -0.15(-1.02%)
Jul 10, 2014 15.03 15.94 14.90 15.13 34,415 -0.17(-1.10%)
Jul 09, 2014 15.72 15.72 15.12 15.30 121,881 -0.35(-2.23%)
Jul 08, 2014 15.89 15.98 15.54 15.65 52,791 -0.31(-1.93%)
Jul 07, 2014 15.93 16.07 15.79 15.96 81,965 -0.02(-0.13%)
Jul 03, 2014 16.03 15.98 15.98 15.98 28,343 -0.04(-0.26%)
Jul 02, 2014 16.17 16.17 15.87 16.02 57,295 -0.19(-1.16%)
Jul 01, 2014 15.98 16.47 15.86 16.21 192,593 +0.22(+1.40%)
Jun 30, 2014 15.92 16.07 15.74 15.98 153,532 -0.09(-0.56%)
Jun 27, 2014 14.58 16.07 14.47 16.07 811,382 +1.37(+9.31%)
Jun 26, 2014 14.69 14.77 14.53 14.71 46,205 +0.00(+0.00%)
Jun 25, 2014 14.67 14.90 14.40 14.71 63,099 -0.10(-0.71%)
Jun 24, 2014 14.94 15.23 14.68 14.81 68,197 -0.20(-1.30%)
Jun 23, 2014 14.89 15.10 14.71 15.01 47,860 +0.11(+0.75%)
Jun 20, 2014 14.61 14.93 13.98 14.89 140,228 +0.38(+2.65%)
Jun 19, 2014 14.52 14.58 14.29 14.51 43,711 +0.06(+0.39%)
Jun 18, 2014 14.13 14.52 13.90 14.45 44,483 +0.20(+1.42%)
Jun 17, 2014 13.92 14.37 13.87 14.25 43,849 +0.24(+1.75%)
Jun 16, 2014 13.82 14.15 13.74 14.01 68,946 +0.10(+0.75%)
Jun 13, 2014 14.12 14.12 13.71 13.90 68,344 -0.12(-0.85%)
Jun 12, 2014 13.81 14.05 13.57 14.02 82,486 +0.13(+0.96%)
Jun 11, 2014 14.10 14.15 13.77 13.89 67,328 -0.20(-1.44%)
Jun 10, 2014 14.20 14.31 14.06 14.09 44,838 -0.22(-1.55%)
Jun 06, 2014 14.44 14.44 14.26 14.31 51,981 -0.06(-0.43%)
Jun 05, 2014 13.81 14.38 13.45 14.38 56,199 +0.56(+4.02%)
Jun 04, 2014 13.90 14.02 13.53 13.82 82,562 -0.10(-0.75%)
Jun 03, 2014 14.19 14.78 13.78 13.92 159,222 -0.30(-2.10%)
Jun 02, 2014 14.91 14.91 13.97 14.22 121,481 -0.66(-4.43%)
May 30, 2014 14.65 15.30 14.38 14.88 735,218 +0.24(+1.66%)
May 29, 2014 15.01 15.01 14.53 14.64 65,269 +0.06(+0.38%)
May 28, 2014 14.61 14.86 14.47 14.58 66,433 -0.12(-0.85%)
May 27, 2014 14.52 14.77 14.13 14.71 91,045 +0.19(+1.29%)
May 23, 2014 14.46 14.52 14.52 14.52 64,224 +0.10(+0.72%)
May 22, 2014 14.32 14.44 14.19 14.42 19,012 +0.05(+0.34%)
May 21, 2014 14.73 14.98 14.31 14.37 44,297 -0.33(-2.27%)
May 20, 2014 15.12 15.14 14.32 14.70 133,476 -0.38(-2.49%)
May 19, 2014 14.43 15.48 14.37 15.08 212,277 +0.85(+5.99%)
May 16, 2014 13.79 14.58 13.68 14.22 98,601 +0.40(+2.90%)
May 15, 2014 13.83 13.88 13.82 13.82 63,382 -0.01(-0.09%)
May 14, 2014 13.90 14.05 13.83 13.84 51,325 -0.21(-1.49%)
May 13, 2014 14.05 14.10 13.96 14.05 31,110 +0.01(+0.04%)
May 12, 2014 13.82 14.07 13.70 14.04 135,579 +0.36(+2.65%)
May 09, 2014 13.07 13.76 13.07 13.68 50,756 +0.50(+3.81%)
May 08, 2014 12.34 13.29 12.34 13.18 87,521 +0.81(+6.53%)
May 07, 2014 12.28 12.55 12.28 12.37 16,198 +0.06(+0.47%)
May 06, 2014 12.37 12.39 12.25 12.31 49,703 -0.05(-0.41%)
May 05, 2014 12.41 12.70 12.34 12.36 18,505 -0.11(-0.87%)
May 02, 2014 12.56 12.85 12.43 12.47 57,012 -0.06(-0.46%)
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.