Mercantile Bank Corp (NQ: MBWM )

38.49 +0.45 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 22.58 22.91 22.49 22.66 64,096 -0.11(-0.46%)
Mar 30, 2005 22.53 23.10 22.53 22.76 46,807 +0.17(+0.76%)
Mar 29, 2005 22.47 22.72 22.47 22.59 40,851 +0.06(+0.25%)
Mar 28, 2005 22.87 22.87 22.39 22.54 14,095 -0.09(-0.39%)
Mar 24, 2005 22.45 22.85 22.31 22.62 28,259 +0.13(+0.59%)
Mar 23, 2005 23.22 23.22 22.49 22.49 25,604 -0.39(-1.70%)
Mar 22, 2005 23.28 23.89 22.45 22.88 58,816 -0.53(-2.25%)
Mar 21, 2005 23.25 23.49 22.65 23.41 107,393 +0.79(+3.50%)
Mar 18, 2005 22.97 22.97 22.42 22.61 61,259 -0.13(-0.56%)
Mar 17, 2005 23.09 23.09 22.54 22.74 85,700 -0.17(-0.75%)
Mar 16, 2005 22.72 23.18 22.62 22.91 27,098 +0.13(+0.56%)
Mar 15, 2005 22.85 22.95 22.64 22.78 14,275 +0.14(+0.61%)
Mar 14, 2005 22.86 22.95 22.64 22.65 121,810 -0.09(-0.39%)
Mar 11, 2005 22.73 22.81 22.64 22.73 67,643 +0.00(+0.00%)
Mar 10, 2005 23.72 23.72 22.63 22.73 52,023 -0.52(-2.24%)
Mar 09, 2005 23.41 23.68 23.26 23.26 20,993 -0.32(-1.34%)
Mar 08, 2005 23.78 23.78 23.42 23.57 17,781 -0.01(-0.03%)
Mar 07, 2005 24.10 24.10 23.55 23.58 23,046 -0.13(-0.54%)
Mar 04, 2005 24.28 24.28 23.65 23.70 23,842 -0.14(-0.58%)
Mar 03, 2005 24.94 24.94 23.84 23.84 26,597 -0.88(-3.54%)
Mar 02, 2005 23.83 25.06 23.83 24.72 15,746 +0.74(+3.10%)
Mar 01, 2005 23.88 24.24 23.87 23.98 10,145 -0.21(-0.87%)
Feb 28, 2005 24.05 24.37 23.89 24.19 35,035 +0.15(+0.62%)
Feb 25, 2005 24.07 24.52 23.93 24.04 59,220 -0.29(-1.18%)
Feb 24, 2005 23.24 24.50 22.78 24.33 93,259 +1.69(+7.47%)
Feb 23, 2005 23.42 23.42 22.62 22.63 54,226 -0.93(-3.95%)
Feb 22, 2005 23.83 24.08 23.46 23.57 38,783 -0.56(-2.32%)
Feb 18, 2005 24.22 24.22 23.77 24.13 11,303 +0.19(+0.81%)
Feb 17, 2005 23.97 24.39 23.88 23.93 47,574 -0.12(-0.51%)
Feb 16, 2005 24.39 24.51 23.90 24.05 57,528 -0.83(-3.34%)
Feb 15, 2005 24.79 25.04 24.79 24.88 22,689 -0.11(-0.44%)
Feb 14, 2005 25.13 25.13 24.94 25.00 36,939 -0.18(-0.70%)
Feb 11, 2005 24.97 25.23 24.88 25.17 67,684 +0.25(+1.02%)
Feb 10, 2005 24.94 24.98 24.84 24.92 68,633 -0.02(-0.08%)
Feb 09, 2005 24.94 25.13 24.94 24.94 22,905 -0.17(-0.67%)
Feb 08, 2005 23.82 25.37 23.82 25.11 92,537 +0.78(+3.19%)
Feb 07, 2005 24.33 24.39 24.06 24.33 84,071 +0.09(+0.39%)
Feb 04, 2005 23.34 24.39 23.26 24.24 52,514 +0.71(+3.02%)
Feb 03, 2005 23.91 24.26 23.44 23.53 30,186 -0.77(-3.17%)
Feb 02, 2005 23.91 24.34 23.91 24.30 20,556 -0.13(-0.54%)
Feb 01, 2005 23.85 24.43 23.85 24.43 55,096 +0.40(+1.68%)
Jan 31, 2005 24.45 24.45 23.83 24.03 27,696 +0.12(+0.51%)
Jan 28, 2005 24.36 24.36 23.85 23.90 23,562 -0.41(-1.69%)
Jan 27, 2005 24.30 24.35 23.71 24.31 34,992 +0.12(+0.50%)
Jan 26, 2005 24.04 24.45 24.00 24.19 149,719 +0.29(+1.23%)
Jan 25, 2005 23.78 23.90 23.60 23.90 65,366 +0.24(+1.01%)
Jan 24, 2005 23.26 23.66 23.08 23.66 44,945 +0.61(+2.65%)
Jan 21, 2005 23.28 23.42 22.99 23.05 45,885 +0.02(+0.10%)
Jan 20, 2005 23.31 23.38 22.61 23.03 77,195 +0.02(+0.07%)
Jan 19, 2005 23.17 23.17 22.66 23.01 38,743 +0.38(+1.66%)
Jan 18, 2005 23.38 23.41 22.61 22.63 120,449 -0.42(-1.83%)
Jan 14, 2005 23.06 23.24 22.46 23.06 41,946 +0.35(+1.56%)
Jan 13, 2005 22.34 23.55 22.34 22.70 78,395 +0.41(+1.84%)
Jan 12, 2005 21.61 22.72 21.50 22.29 183,347 +0.79(+3.68%)
Jan 11, 2005 21.42 21.63 21.32 21.50 32,923 +0.05(+0.23%)
Jan 10, 2005 21.17 21.50 21.17 21.45 36,959 +0.25(+1.18%)
Jan 07, 2005 21.92 22.01 21.20 21.20 167,632 -0.76(-3.48%)
Jan 06, 2005 21.89 22.16 21.89 21.96 8,738 +0.07(+0.33%)
Jan 05, 2005 21.89 22.03 21.89 21.89 27,410 -0.11(-0.50%)
Jan 04, 2005 22.00 22.00 21.89 22.00 67,968 +0.00(+0.00%)
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.