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 (%)
Jun 29, 2007 16.60 16.85 16.50 16.56 45,507 -0.16(-0.99%)
Jun 28, 2007 16.58 16.75 16.57 16.72 94,200 -0.04(-0.22%)
Jun 27, 2007 16.64 16.87 16.57 16.76 77,634 +0.01(+0.04%)
Jun 26, 2007 17.00 17.07 16.56 16.75 83,750 -0.12(-0.69%)
Jun 25, 2007 16.80 17.26 16.80 16.87 106,472 -0.20(-1.18%)
Jun 22, 2007 17.17 17.26 16.93 17.07 1,690,139 -0.10(-0.57%)
Jun 21, 2007 16.97 17.18 16.90 17.17 90,315 +0.11(+0.64%)
Jun 20, 2007 17.13 17.19 17.03 17.06 66,444 -0.09(-0.53%)
Jun 19, 2007 16.96 17.34 16.96 17.15 42,223 +0.11(+0.65%)
Jun 18, 2007 16.96 17.29 16.96 17.04 131,742 +0.00(+0.00%)
Jun 15, 2007 17.31 17.46 16.89 17.04 147,617 +0.00(+0.00%)
Jun 14, 2007 16.96 17.17 16.94 17.04 89,356 +0.12(+0.72%)
Jun 13, 2007 16.82 16.98 16.69 16.92 108,176 +0.27(+1.65%)
Jun 12, 2007 16.82 16.91 16.64 16.64 201,296 -0.31(-1.84%)
Jun 11, 2007 16.86 17.26 16.82 16.96 104,116 +0.01(+0.07%)
Jun 08, 2007 16.69 17.05 16.64 16.94 92,655 +0.37(+2.21%)
Jun 07, 2007 16.59 16.76 16.44 16.58 71,792 -0.10(-0.59%)
Jun 06, 2007 16.60 16.71 16.42 16.68 64,930 -0.04(-0.22%)
Jun 05, 2007 16.53 16.87 16.53 16.71 67,900 +0.09(+0.55%)
Jun 04, 2007 16.80 16.98 16.59 16.62 79,438 -0.37(-2.19%)
Jun 01, 2007 16.91 17.08 16.82 16.99 39,560 +0.20(+1.16%)
May 31, 2007 17.30 17.30 16.75 16.80 88,331 -0.39(-2.27%)
May 30, 2007 16.96 17.24 16.96 17.19 70,835 +0.12(+0.68%)
May 29, 2007 16.77 17.19 16.77 17.07 46,036 +0.40(+2.38%)
May 25, 2007 16.98 17.07 16.63 16.68 42,324 -0.49(-2.88%)
May 24, 2007 17.53 17.58 17.06 17.17 59,425 -0.34(-1.95%)
May 23, 2007 17.48 17.71 17.39 17.51 130,854 +0.10(+0.56%)
May 22, 2007 17.13 17.49 17.04 17.41 104,235 +0.24(+1.39%)
May 21, 2007 16.74 17.18 16.74 17.18 121,923 +0.39(+2.33%)
May 18, 2007 16.73 16.86 16.52 16.79 28,402 +0.07(+0.44%)
May 17, 2007 17.02 17.02 16.59 16.71 33,462 -0.23(-1.37%)
May 16, 2007 16.79 16.94 16.67 16.94 134,240 +0.12(+0.69%)
May 15, 2007 16.97 17.13 16.71 16.83 63,236 -0.09(-0.54%)
May 14, 2007 17.15 17.20 16.90 16.92 59,614 -0.17(-1.00%)
May 11, 2007 17.12 17.36 17.02 17.09 57,837 +0.07(+0.43%)
May 10, 2007 16.94 17.18 16.94 17.02 210,039 -0.10(-0.57%)
May 09, 2007 16.79 17.18 16.79 17.12 113,269 +0.39(+2.30%)
May 08, 2007 16.71 16.86 16.53 16.73 34,799 -0.05(-0.33%)
May 07, 2007 16.93 17.10 16.71 16.79 46,160 -0.24(-1.44%)
May 04, 2007 17.07 17.23 16.89 17.03 68,213 -0.04(-0.21%)
May 03, 2007 17.06 17.18 17.04 17.07 79,785 -0.01(-0.07%)
May 02, 2007 16.27 17.10 16.27 17.08 92,962 +0.83(+5.11%)
May 01, 2007 16.38 16.55 16.25 16.25 50,523 -0.23(-1.37%)
Apr 30, 2007 16.71 16.96 16.33 16.47 68,823 -0.25(-1.50%)
Apr 27, 2007 16.82 17.10 16.61 16.72 52,351 -0.11(-0.65%)
Apr 26, 2007 16.97 17.01 16.76 16.83 123,967 -0.11(-0.66%)
Apr 25, 2007 16.72 17.00 16.53 16.95 109,487 +0.27(+1.59%)
Apr 24, 2007 16.90 17.14 16.68 16.68 94,020 -0.23(-1.34%)
Apr 23, 2007 17.39 17.49 16.81 16.91 81,392 -0.54(-3.08%)
Apr 20, 2007 17.83 17.83 17.40 17.45 78,068 -0.12(-0.70%)
Apr 19, 2007 17.62 17.87 17.49 17.57 113,575 -0.27(-1.51%)
Apr 18, 2007 17.94 18.13 17.84 17.84 41,595 -0.11(-0.62%)
Apr 17, 2007 18.23 18.23 17.70 17.95 108,471 -0.30(-1.66%)
Apr 16, 2007 18.04 18.30 18.04 18.25 64,949 +0.30(+1.65%)
Apr 13, 2007 17.79 17.98 17.58 17.95 70,950 -0.06(-0.32%)
Apr 12, 2007 17.75 18.03 17.62 18.01 94,296 -0.10(-0.55%)
Apr 11, 2007 18.27 18.62 17.99 18.11 247,564 -0.16(-0.89%)
Apr 10, 2007 18.53 18.64 18.26 18.27 69,350 -0.37(-1.97%)
Apr 09, 2007 18.73 18.79 18.55 18.64 132,250 -0.16(-0.84%)
Apr 05, 2007 18.95 18.95 18.75 18.80 30,783 -0.26(-1.37%)
Apr 04, 2007 19.06 19.15 18.70 19.06 66,288 -0.02(-0.12%)
Apr 03, 2007 18.80 19.20 18.80 19.08 58,643 +0.36(+1.90%)
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.