Mercantile Bank Corp (NQ: MBWM )

33.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 13.64 13.71 13.39 13.41 92,244 -0.14(-1.01%)
Jul 30, 2007 13.59 13.70 13.37 13.55 127,048 +0.02(+0.12%)
Jul 27, 2007 13.53 13.73 13.30 13.53 160,397 -0.13(-0.93%)
Jul 26, 2007 13.48 13.72 13.42 13.66 306,736 +0.10(+0.77%)
Jul 25, 2007 13.71 13.94 13.50 13.55 237,976 -0.07(-0.48%)
Jul 24, 2007 13.48 13.83 13.47 13.62 424,786 +0.14(+1.02%)
Jul 23, 2007 13.36 13.60 13.36 13.48 141,512 +0.10(+0.78%)
Jul 20, 2007 13.30 13.51 13.16 13.38 217,669 -0.03(-0.19%)
Jul 19, 2007 13.31 13.68 13.28 13.40 185,792 +0.13(+0.98%)
Jul 18, 2007 13.07 13.65 13.07 13.27 228,234 +0.09(+0.69%)
Jul 17, 2007 13.28 13.30 13.08 13.18 332,607 -0.12(-0.88%)
Jul 16, 2007 14.19 14.22 13.25 13.30 600,790 -0.80(-5.69%)
Jul 13, 2007 14.46 14.47 14.07 14.10 303,710 -0.36(-2.48%)
Jul 12, 2007 15.08 15.65 14.43 14.46 493,627 -0.69(-4.53%)
Jul 11, 2007 15.93 16.58 15.09 15.15 533,024 -1.90(-11.15%)
Jul 10, 2007 17.20 17.29 17.05 17.05 107,309 -0.18(-1.02%)
Jul 09, 2007 17.40 17.46 17.20 17.22 162,324 -0.24(-1.38%)
Jul 06, 2007 17.67 17.77 17.40 17.46 98,483 -0.02(-0.11%)
Jul 05, 2007 17.84 17.89 17.47 17.48 47,046 -0.35(-1.94%)
Jul 03, 2007 17.81 17.87 17.61 17.83 19,532 -0.01(-0.04%)
Jul 02, 2007 17.76 17.87 17.55 17.84 92,729 +0.14(+0.81%)
Jun 29, 2007 17.73 18.00 17.63 17.69 42,595 -0.18(-0.99%)
Jun 28, 2007 17.72 17.90 17.70 17.87 88,171 -0.04(-0.22%)
Jun 27, 2007 17.78 18.02 17.70 17.91 72,666 +0.01(+0.04%)
Jun 26, 2007 18.16 18.23 17.69 17.90 78,390 -0.12(-0.69%)
Jun 25, 2007 17.95 18.44 17.95 18.02 99,658 -0.22(-1.18%)
Jun 22, 2007 18.34 18.44 18.09 18.24 1,581,968 -0.10(-0.57%)
Jun 21, 2007 18.14 18.36 18.05 18.34 84,534 +0.12(+0.64%)
Jun 20, 2007 18.31 18.36 18.19 18.23 62,191 -0.10(-0.53%)
Jun 19, 2007 18.12 18.52 18.12 18.32 39,520 +0.12(+0.65%)
Jun 18, 2007 18.12 18.47 18.12 18.21 123,311 +0.00(+0.00%)
Jun 15, 2007 18.49 18.66 18.04 18.21 138,169 +0.00(+0.00%)
Jun 14, 2007 18.12 18.34 18.10 18.21 83,637 +0.13(+0.72%)
Jun 13, 2007 17.97 18.14 17.83 18.08 101,253 +0.29(+1.65%)
Jun 12, 2007 17.97 18.07 17.78 17.78 188,413 -0.33(-1.84%)
Jun 11, 2007 18.02 18.44 17.97 18.12 97,452 +0.01(+0.07%)
Jun 08, 2007 17.83 18.22 17.78 18.10 86,725 +0.39(+2.21%)
Jun 07, 2007 17.72 17.91 17.57 17.71 67,197 -0.10(-0.59%)
Jun 06, 2007 17.74 17.85 17.54 17.82 60,774 -0.04(-0.22%)
Jun 05, 2007 17.67 18.02 17.67 17.85 63,555 +0.10(+0.55%)
Jun 04, 2007 17.95 18.14 17.72 17.76 74,354 -0.40(-2.19%)
Jun 01, 2007 18.06 18.25 17.97 18.15 37,028 +0.21(+1.16%)
May 31, 2007 18.48 18.48 17.89 17.95 82,678 -0.42(-2.28%)
May 30, 2007 18.12 18.42 18.12 18.36 66,301 +0.12(+0.68%)
May 29, 2007 17.92 18.36 17.91 18.24 43,089 +0.42(+2.38%)
May 25, 2007 18.14 18.23 17.76 17.82 39,615 -0.53(-2.88%)
May 24, 2007 18.73 18.78 18.23 18.34 55,621 -0.37(-1.95%)
May 23, 2007 18.68 18.93 18.58 18.71 122,479 +0.10(+0.56%)
May 22, 2007 18.31 18.69 18.21 18.61 97,564 +0.25(+1.39%)
May 21, 2007 17.89 18.35 17.89 18.35 114,120 +0.42(+2.33%)
May 18, 2007 17.87 18.02 17.65 17.93 26,584 +0.08(+0.44%)
May 17, 2007 18.19 18.19 17.72 17.85 31,321 -0.25(-1.37%)
May 16, 2007 17.93 18.10 17.81 18.10 125,648 +0.12(+0.69%)
May 15, 2007 18.14 18.31 17.85 17.98 59,189 -0.10(-0.54%)
May 14, 2007 18.32 18.38 18.05 18.08 55,799 -0.18(-1.00%)
May 11, 2007 18.29 18.55 18.18 18.26 54,135 +0.08(+0.43%)
May 10, 2007 18.10 18.35 18.10 18.18 196,596 -0.10(-0.57%)
May 09, 2007 17.93 18.35 17.93 18.29 106,020 +0.41(+2.30%)
May 08, 2007 17.85 18.01 17.67 17.87 32,572 -0.06(-0.33%)
May 07, 2007 18.09 18.27 17.85 17.93 43,206 -0.26(-1.44%)
May 04, 2007 18.24 18.40 18.04 18.19 63,847 -0.04(-0.21%)
May 03, 2007 18.23 18.35 18.21 18.23 74,679 -0.01(-0.07%)
May 02, 2007 17.38 18.27 17.38 18.25 87,013 +0.89(+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.