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 (%)
Jan 30, 2015 13.43 13.85 13.43 13.43 58,592 +0.06(+0.42%)
Jan 29, 2015 13.31 13.38 13.26 13.37 32,207 +0.12(+0.91%)
Jan 28, 2015 13.48 13.51 13.25 13.25 41,148 -0.13(-1.00%)
Jan 27, 2015 13.43 13.56 13.36 13.39 21,043 -0.16(-1.15%)
Jan 26, 2015 13.39 13.65 13.36 13.54 26,742 +0.15(+1.11%)
Jan 23, 2015 13.50 13.57 13.36 13.39 87,101 -0.11(-0.79%)
Jan 22, 2015 13.57 13.61 13.43 13.50 53,613 -0.01(-0.10%)
Jan 21, 2015 13.61 13.68 13.51 13.51 57,785 -0.12(-0.88%)
Jan 20, 2015 14.49 14.49 13.61 13.63 54,919 -0.66(-4.65%)
Jan 16, 2015 13.89 14.33 13.86 14.30 22,759 +0.27(+1.91%)
Jan 15, 2015 14.16 14.16 13.78 14.03 30,301 -0.20(-1.39%)
Jan 14, 2015 14.16 14.31 14.02 14.23 24,941 -0.15(-1.03%)
Jan 13, 2015 14.19 14.69 14.06 14.38 21,436 +0.24(+1.70%)
Jan 12, 2015 14.11 14.21 13.95 14.14 27,237 -0.03(-0.20%)
Jan 09, 2015 14.48 14.67 14.15 14.16 16,130 -0.28(-1.91%)
Jan 08, 2015 14.12 14.45 14.05 14.44 37,106 +0.42(+2.97%)
Jan 07, 2015 14.03 14.06 13.62 14.02 16,923 +0.11(+0.81%)
Jan 06, 2015 14.14 14.28 13.86 13.91 48,945 -0.13(-0.91%)
Jan 05, 2015 14.47 14.57 14.03 14.04 24,051 -0.49(-3.36%)
Jan 02, 2015 14.93 15.01 14.31 14.52 17,903 -0.33(-2.24%)
Dec 31, 2014 15.46 14.86 14.86 14.86 47,680 -0.52(-3.36%)
Dec 30, 2014 15.68 15.68 15.26 15.37 16,613 -0.11(-0.73%)
Dec 29, 2014 15.21 15.74 15.21 15.49 16,750 +0.30(+2.00%)
Dec 26, 2014 15.22 15.41 14.84 15.18 27,731 +0.07(+0.47%)
Dec 24, 2014 15.07 15.11 15.11 15.11 18,393 +0.17(+1.14%)
Dec 23, 2014 14.88 15.23 14.77 14.94 42,806 +0.09(+0.62%)
Dec 22, 2014 14.74 14.90 14.74 14.85 12,672 +0.08(+0.53%)
Dec 19, 2014 14.57 14.77 14.38 14.77 138,165 +0.13(+0.87%)
Dec 18, 2014 14.61 14.74 13.93 14.64 67,447 +0.14(+0.97%)
Dec 17, 2014 13.96 14.50 13.88 14.50 59,721 +0.39(+2.75%)
Dec 16, 2014 13.85 14.38 13.85 14.11 45,107 +0.18(+1.27%)
Dec 15, 2014 13.86 14.15 13.73 13.94 25,439 +0.08(+0.56%)
Dec 12, 2014 13.70 14.25 13.55 13.86 27,257 -0.04(-0.25%)
Dec 11, 2014 13.89 14.05 13.74 13.90 18,124 +0.06(+0.46%)
Dec 10, 2014 14.05 14.41 13.82 13.83 24,792 -0.35(-2.44%)
Dec 09, 2014 13.69 14.18 13.69 14.18 40,198 +0.30(+2.18%)
Dec 08, 2014 13.93 14.04 13.78 13.88 27,285 -0.11(-0.80%)
Dec 05, 2014 13.54 14.04 13.54 13.99 33,875 +0.41(+3.00%)
Dec 04, 2014 13.69 13.78 13.56 13.58 27,146 -0.18(-1.28%)
Dec 03, 2014 13.66 13.94 13.54 13.76 28,067 +0.07(+0.51%)
Dec 02, 2014 13.35 13.69 13.35 13.69 24,992 +0.28(+2.10%)
Dec 01, 2014 13.44 13.62 13.41 13.41 26,956 -0.06(-0.47%)
Nov 28, 2014 13.45 13.64 13.45 13.47 16,331 -0.08(-0.62%)
Nov 26, 2014 13.36 13.55 13.55 13.55 24,908 +0.00(+0.00%)
Nov 25, 2014 13.67 13.75 13.47 13.55 8,053 -0.04(-0.26%)
Nov 24, 2014 13.34 13.60 13.34 13.59 36,691 +0.34(+2.54%)
Nov 21, 2014 13.64 13.64 13.24 13.25 26,694 -0.23(-1.72%)
Nov 20, 2014 13.36 13.60 13.25 13.48 24,858 +0.03(+0.21%)
Nov 19, 2014 13.62 13.62 13.15 13.45 30,574 -0.25(-1.84%)
Nov 18, 2014 13.83 13.92 13.61 13.71 32,643 -0.04(-0.31%)
Nov 17, 2014 13.95 13.95 13.67 13.75 21,561 -0.19(-1.36%)
Nov 14, 2014 14.11 14.22 13.87 13.94 28,305 -0.20(-1.44%)
Nov 13, 2014 14.40 14.40 14.07 14.14 35,271 -0.26(-1.80%)
Nov 12, 2014 14.33 14.40 14.16 14.40 44,387 +0.04(+0.24%)
Nov 11, 2014 14.28 14.40 14.26 14.37 38,170 -0.04(-0.24%)
Nov 10, 2014 14.11 14.40 14.11 14.40 27,952 +0.11(+0.79%)
Nov 07, 2014 14.33 14.33 14.00 14.29 13,249 +0.00(+0.00%)
Nov 06, 2014 14.17 14.30 13.60 14.29 20,905 +0.09(+0.64%)
Nov 05, 2014 13.97 14.23 13.95 14.20 29,623 +0.29(+2.07%)
Nov 04, 2014 13.87 14.09 13.87 13.91 21,411 -0.04(-0.25%)
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.