Mercantile Bank Corp (NQ: MBWM )

34.32 -0.68 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.836 5.264 4.032 5.264 38,412 +0.65(+14.14%)
Sep 29, 2008 5.205 5.205 3.302 4.612 36,838 -0.58(-11.17%)
Sep 26, 2008 4.816 5.245 4.790 5.192 25,428 -0.03(-0.51%)
Sep 25, 2008 5.251 5.271 4.810 5.218 21,746 +0.01(+0.25%)
Sep 24, 2008 6.503 6.523 5.205 5.205 26,061 -0.46(-8.14%)
Sep 23, 2008 6.002 6.062 5.666 5.666 25,016 -0.70(-10.97%)
Sep 22, 2008 5.838 6.457 4.783 6.365 56,452 -0.09(-1.43%)
Sep 19, 2008 6.299 6.622 5.442 6.457 139,092 +0.47(+7.93%)
Sep 18, 2008 5.001 5.983 4.790 5.983 44,202 +1.00(+20.11%)
Sep 17, 2008 5.495 5.541 4.803 4.981 52,756 -0.67(-11.89%)
Sep 16, 2008 5.989 5.989 5.264 5.653 37,359 -0.31(-5.19%)
Sep 15, 2008 6.009 6.128 5.877 5.963 35,376 -0.30(-4.74%)
Sep 12, 2008 6.253 6.259 6.187 6.259 10,085 +0.05(+0.85%)
Sep 11, 2008 6.167 6.292 6.147 6.207 8,714 -0.14(-2.18%)
Sep 10, 2008 6.365 6.365 6.286 6.345 21,143 +0.09(+1.37%)
Sep 09, 2008 5.950 6.345 5.930 6.259 28,114 -0.09(-1.45%)
Sep 08, 2008 6.371 6.371 6.055 6.352 51,880 +0.31(+5.13%)
Sep 05, 2008 6.095 6.095 5.943 6.042 26,013 -0.12(-1.93%)
Sep 04, 2008 5.910 6.174 5.818 6.160 60,455 +0.23(+3.89%)
Sep 03, 2008 5.838 6.114 5.838 5.930 38,330 +0.11(+1.81%)
Sep 02, 2008 5.482 5.824 5.350 5.824 41,601 +0.11(+1.96%)
Aug 29, 2008 5.712 5.824 5.535 5.712 15,112 +0.09(+1.52%)
Aug 28, 2008 5.495 5.627 5.459 5.627 9,743 +0.08(+1.43%)
Aug 27, 2008 5.719 5.732 5.508 5.548 20,421 -0.10(-1.75%)
Aug 26, 2008 5.647 5.765 5.548 5.647 16,471 -0.04(-0.70%)
Aug 25, 2008 5.851 5.890 5.633 5.686 48,380 -0.24(-4.00%)
Aug 22, 2008 5.620 6.108 5.587 5.923 34,980 +0.23(+4.05%)
Aug 21, 2008 5.824 5.864 5.607 5.693 36,615 -0.05(-0.80%)
Aug 20, 2008 5.976 6.029 5.693 5.739 26,142 -0.18(-3.01%)
Aug 19, 2008 5.963 6.147 5.871 5.917 34,866 -0.05(-0.88%)
Aug 18, 2008 6.286 6.312 5.969 5.969 35,967 -0.32(-5.13%)
Aug 15, 2008 6.128 6.398 6.016 6.292 12,841 +0.23(+3.80%)
Aug 14, 2008 6.134 6.193 6.042 6.062 25,291 -0.07(-1.08%)
Aug 13, 2008 6.226 6.253 6.101 6.128 6,526 -0.13(-2.11%)
Aug 12, 2008 6.246 6.358 6.213 6.259 22,330 -0.13(-2.06%)
Aug 11, 2008 6.016 6.437 6.016 6.391 50,821 +0.32(+5.21%)
Aug 08, 2008 6.035 6.220 6.016 6.075 31,104 +0.08(+1.32%)
Aug 07, 2008 6.095 6.207 5.989 5.996 16,430 -0.11(-1.73%)
Aug 06, 2008 6.048 6.240 5.989 6.101 51,785 +0.14(+2.32%)
Aug 05, 2008 5.936 6.134 5.778 5.963 43,243 +0.05(+0.78%)
Aug 04, 2008 5.956 6.398 5.772 5.917 23,251 -0.10(-1.64%)
Aug 01, 2008 5.792 6.068 5.436 6.016 46,157 +0.19(+3.28%)
Jul 31, 2008 6.378 6.431 5.521 5.824 233,547 -0.50(-7.92%)
Jul 30, 2008 6.378 6.391 6.259 6.325 84,437 -0.05(-0.72%)
Jul 29, 2008 6.371 6.549 6.358 6.371 129,535 +0.10(+1.58%)
Jul 28, 2008 6.516 6.523 6.233 6.273 68,595 -0.25(-3.84%)
Jul 25, 2008 6.457 6.556 6.259 6.523 112,826 -0.02(-0.30%)
Jul 24, 2008 6.483 6.648 6.128 6.543 212,836 +0.18(+2.90%)
Jul 23, 2008 6.095 6.641 6.075 6.358 132,677 +0.30(+5.01%)
Jul 22, 2008 4.915 6.154 4.823 6.055 120,318 +0.99(+19.51%)
Jul 21, 2008 5.007 5.139 4.797 5.067 202,459 +0.00(+0.00%)
Jul 18, 2008 4.125 5.172 4.118 5.067 207,056 +0.83(+19.50%)
Jul 17, 2008 3.413 4.256 3.396 4.240 316,036 +0.92(+27.68%)
Jul 16, 2008 3.525 3.525 3.176 3.321 486,084 -0.24(-6.67%)
Jul 15, 2008 3.723 3.723 3.551 3.558 50,545 -0.29(-7.53%)
Jul 14, 2008 4.039 4.210 3.795 3.848 40,004 -0.10(-2.50%)
Jul 11, 2008 4.013 4.065 3.914 3.947 48,493 -0.16(-4.01%)
Jul 10, 2008 4.184 4.227 4.016 4.111 82,670 -0.05(-1.11%)
Jul 09, 2008 4.330 4.330 4.085 4.158 102,733 -0.15(-3.52%)
Jul 08, 2008 4.151 4.309 4.059 4.309 100,103 +0.13(+3.15%)
Jul 07, 2008 4.414 4.414 4.059 4.177 96,206 -0.23(-5.23%)
Jul 04, 2008 4.408 4.428 4.395 4.408 1,367 +0.00(+0.00%)
Jul 03, 2008 4.408 4.428 4.395 4.408 1,367 -0.09(-2.05%)
Jul 02, 2008 4.382 4.599 4.382 4.500 159,230 +0.18(+4.27%)
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.