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 (%)
Apr 29, 2005 22.35 22.35 21.74 21.96 52,368 +0.08(+0.38%)
Apr 28, 2005 22.41 22.66 21.88 21.88 44,703 -0.60(-2.66%)
Apr 27, 2005 22.76 22.83 22.42 22.48 25,694 -0.01(-0.02%)
Apr 26, 2005 22.90 22.96 22.43 22.48 28,707 -0.42(-1.84%)
Apr 25, 2005 22.34 22.91 22.27 22.90 61,755 +0.40(+1.77%)
Apr 22, 2005 22.82 22.82 22.18 22.51 73,008 -0.32(-1.39%)
Apr 21, 2005 22.59 22.82 22.34 22.82 76,669 +0.61(+2.75%)
Apr 20, 2005 22.82 22.82 22.19 22.21 73,448 -0.61(-2.67%)
Apr 19, 2005 22.85 22.95 22.68 22.82 85,144 +0.01(+0.05%)
Apr 18, 2005 22.66 23.13 22.62 22.81 49,977 +0.52(+2.31%)
Apr 15, 2005 22.88 22.88 22.24 22.29 32,561 +0.00(+0.00%)
Apr 14, 2005 22.21 22.73 22.21 22.29 50,586 -0.07(-0.32%)
Apr 13, 2005 22.46 22.63 22.24 22.37 30,200 -0.45(-1.99%)
Apr 12, 2005 22.18 22.83 22.18 22.82 116,893 +0.49(+2.19%)
Apr 11, 2005 22.59 22.82 22.21 22.33 51,603 +0.05(+0.22%)
Apr 08, 2005 22.92 22.99 22.18 22.28 26,740 -0.79(-3.41%)
Apr 07, 2005 23.45 23.46 23.07 23.07 57,530 -0.38(-1.63%)
Apr 06, 2005 23.29 23.55 23.13 23.45 65,489 +0.25(+1.08%)
Apr 05, 2005 22.80 23.24 22.80 23.20 21,644 +0.40(+1.78%)
Apr 04, 2005 22.64 23.07 22.64 22.80 27,503 +0.01(+0.05%)
Apr 01, 2005 22.61 23.07 22.55 22.79 164,034 +0.12(+0.51%)
Mar 31, 2005 22.60 22.93 22.51 22.67 64,054 -0.11(-0.46%)
Mar 30, 2005 22.54 23.12 22.54 22.78 46,776 +0.17(+0.76%)
Mar 29, 2005 22.49 22.74 22.49 22.61 40,824 +0.06(+0.25%)
Mar 28, 2005 22.89 22.89 22.41 22.55 14,086 -0.09(-0.39%)
Mar 24, 2005 22.46 22.86 22.33 22.64 28,240 +0.13(+0.59%)
Mar 23, 2005 23.24 23.24 22.51 22.51 25,588 -0.39(-1.70%)
Mar 22, 2005 23.30 23.90 22.46 22.89 58,778 -0.53(-2.25%)
Mar 21, 2005 23.27 23.50 22.67 23.42 107,324 +0.79(+3.50%)
Mar 18, 2005 22.98 22.98 22.44 22.63 61,220 -0.13(-0.56%)
Mar 17, 2005 23.10 23.10 22.56 22.75 85,645 -0.17(-0.75%)
Mar 16, 2005 22.74 23.20 22.64 22.93 27,081 +0.13(+0.56%)
Mar 15, 2005 22.86 22.96 22.66 22.80 14,266 +0.14(+0.61%)
Mar 14, 2005 22.88 22.96 22.66 22.66 121,731 -0.09(-0.39%)
Mar 11, 2005 22.74 22.82 22.66 22.75 67,599 +0.00(+0.00%)
Mar 10, 2005 23.73 23.73 22.64 22.75 51,989 -0.52(-2.24%)
Mar 09, 2005 23.43 23.69 23.27 23.27 20,979 -0.32(-1.34%)
Mar 08, 2005 23.79 23.79 23.44 23.59 17,769 -0.01(-0.03%)
Mar 07, 2005 24.12 24.12 23.56 23.59 23,031 -0.13(-0.54%)
Mar 04, 2005 24.29 24.29 23.66 23.72 23,826 -0.14(-0.58%)
Mar 03, 2005 24.96 24.96 23.86 23.86 26,580 -0.88(-3.54%)
Mar 02, 2005 23.85 25.07 23.85 24.73 15,735 +0.74(+3.10%)
Mar 01, 2005 23.90 24.26 23.88 23.99 10,139 -0.21(-0.87%)
Feb 28, 2005 24.07 24.39 23.90 24.20 35,013 +0.15(+0.62%)
Feb 25, 2005 24.09 24.54 23.95 24.05 59,182 -0.29(-1.18%)
Feb 24, 2005 23.26 24.51 22.80 24.34 93,198 +1.69(+7.47%)
Feb 23, 2005 23.43 23.43 22.63 22.65 54,191 -0.93(-3.95%)
Feb 22, 2005 23.85 24.10 23.48 23.58 38,758 -0.56(-2.32%)
Feb 18, 2005 24.24 24.24 23.79 24.14 11,296 +0.19(+0.81%)
Feb 17, 2005 23.99 24.41 23.90 23.95 47,543 -0.12(-0.51%)
Feb 16, 2005 24.40 24.53 23.92 24.07 57,491 -0.83(-3.34%)
Feb 15, 2005 24.80 25.06 24.80 24.90 22,674 -0.11(-0.44%)
Feb 14, 2005 25.15 25.15 24.96 25.01 36,915 -0.18(-0.70%)
Feb 11, 2005 24.98 25.25 24.90 25.19 67,641 +0.26(+1.02%)
Feb 10, 2005 24.96 25.00 24.85 24.93 68,589 -0.02(-0.08%)
Feb 09, 2005 24.96 25.15 24.95 24.95 22,890 -0.17(-0.67%)
Feb 08, 2005 23.83 25.39 23.83 25.12 92,477 +0.78(+3.19%)
Feb 07, 2005 24.35 24.40 24.08 24.35 84,017 +0.09(+0.39%)
Feb 04, 2005 23.36 24.40 23.27 24.25 52,480 +0.71(+3.02%)
Feb 03, 2005 23.93 24.28 23.46 23.54 30,166 -0.77(-3.17%)
Feb 02, 2005 23.93 24.35 23.93 24.31 20,543 -0.13(-0.54%)
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.