Mercantile Bank Corp (NQ: MBWM )

22.25 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 13.99 14.36 13.84 14.20 71,633 +0.22(+1.57%)
Jan 30, 2008 14.16 14.28 13.89 13.98 69,197 -0.06(-0.43%)
Jan 29, 2008 14.11 14.57 13.63 14.04 55,997 -0.24(-1.68%)
Jan 28, 2008 13.50 14.28 13.50 14.28 85,902 +0.72(+5.31%)
Jan 25, 2008 13.68 14.13 13.55 13.56 57,361 +0.08(+0.59%)
Jan 24, 2008 13.93 14.03 13.35 13.48 102,803 -0.19(-1.39%)
Jan 23, 2008 12.49 13.92 12.49 13.67 109,633 +1.18(+9.45%)
Jan 22, 2008 11.83 12.76 11.67 12.49 67,045 +0.16(+1.30%)
Jan 21, 2008 12.03 12.37 11.57 12.33 55,438 +0.00(+0.00%)
Jan 18, 2008 12.03 12.37 11.57 12.33 55,438 +0.18(+1.48%)
Jan 17, 2008 12.37 12.48 11.88 12.15 65,661 -0.27(-2.17%)
Jan 16, 2008 11.70 12.77 11.69 12.42 47,373 +0.49(+4.11%)
Jan 15, 2008 11.95 12.17 11.50 11.93 55,851 -0.06(-0.50%)
Jan 14, 2008 12.52 12.53 11.62 11.99 60,031 -0.53(-4.23%)
Jan 11, 2008 11.69 13.01 11.56 12.52 102,745 +0.94(+8.12%)
Jan 10, 2008 11.50 11.92 11.22 11.58 158,254 +0.11(+0.96%)
Jan 09, 2008 12.78 12.78 10.19 11.47 298,092 -1.98(-14.72%)
Jan 08, 2008 15.22 15.22 13.29 13.45 71,722 -1.56(-10.39%)
Jan 07, 2008 14.55 15.04 14.48 15.01 27,744 +0.66(+4.60%)
Jan 04, 2008 15.50 15.64 14.34 14.35 61,308 -1.15(-7.42%)
Jan 03, 2008 15.76 15.83 15.50 15.50 22,616 -0.10(-0.64%)
Jan 02, 2008 15.42 16.19 15.42 15.60 54,670 +0.10(+0.65%)
Jan 01, 2008 15.75 16.61 15.15 15.50 57,981 +0.00(+0.00%)
Dec 31, 2007 15.75 16.61 15.15 15.50 57,981 -0.51(-3.19%)
Dec 28, 2007 16.01 16.60 15.85 16.01 78,848 +0.23(+1.46%)
Dec 27, 2007 15.54 15.97 15.54 15.78 64,152 +0.06(+0.38%)
Dec 26, 2007 15.30 15.77 14.50 15.72 51,995 +0.23(+1.48%)
Dec 24, 2007 15.12 15.49 15.12 15.49 45,566 +0.34(+2.24%)
Dec 21, 2007 15.00 15.19 14.80 15.15 124,279 +0.15(+1.00%)
Dec 20, 2007 14.72 15.00 14.49 15.00 128,228 +0.34(+2.32%)
Dec 19, 2007 15.59 15.65 14.50 14.66 83,873 -0.99(-6.33%)
Dec 18, 2007 15.81 15.85 15.42 15.65 41,511 -0.15(-0.95%)
Dec 17, 2007 15.64 15.94 15.57 15.80 16,280 +0.20(+1.28%)
Dec 14, 2007 16.33 16.33 15.56 15.60 43,121 -0.60(-3.70%)
Dec 13, 2007 16.04 16.24 16.00 16.20 24,671 +0.10(+0.62%)
Dec 12, 2007 17.00 17.00 16.00 16.10 45,342 -0.83(-4.90%)
Dec 11, 2007 16.96 17.35 16.62 16.93 25,236 -0.41(-2.36%)
Dec 10, 2007 16.95 17.34 16.95 17.34 21,944 +0.45(+2.66%)
Dec 07, 2007 16.84 17.25 16.72 16.89 46,926 -0.06(-0.35%)
Dec 06, 2007 17.00 17.28 16.89 16.95 22,404 +0.00(+0.00%)
Dec 05, 2007 16.82 17.04 16.66 16.95 26,949 +0.20(+1.19%)
Dec 04, 2007 17.33 17.33 16.70 16.75 28,874 -0.42(-2.45%)
Dec 03, 2007 17.04 17.51 17.02 17.17 20,540 +0.04(+0.23%)
Nov 30, 2007 17.82 17.90 17.13 17.13 85,377 -0.61(-3.44%)
Nov 29, 2007 17.64 17.89 17.37 17.74 15,258 +0.19(+1.08%)
Nov 28, 2007 17.28 18.56 17.28 17.55 41,746 +0.13(+0.75%)
Nov 27, 2007 17.23 17.82 17.23 17.42 48,862 +0.19(+1.10%)
Nov 26, 2007 17.42 17.78 17.17 17.23 50,510 -0.63(-3.53%)
Nov 23, 2007 17.29 17.98 17.25 17.86 11,400 +0.39(+2.23%)
Nov 21, 2007 17.05 17.78 17.05 17.47 34,111 +0.35(+2.04%)
Nov 20, 2007 16.65 17.12 16.54 17.12 16,723 +0.49(+2.95%)
Nov 19, 2007 16.83 16.87 15.88 16.63 67,970 -0.17(-1.01%)
Nov 16, 2007 17.11 17.20 16.32 16.80 43,208 -0.34(-1.98%)
Nov 15, 2007 17.04 17.73 16.90 17.14 27,866 +0.03(+0.18%)
Nov 14, 2007 17.68 17.92 17.04 17.11 25,417 -0.58(-3.28%)
Nov 13, 2007 17.50 17.73 17.25 17.69 17,933 +0.21(+1.20%)
Nov 12, 2007 17.40 17.50 17.14 17.48 33,526 +0.22(+1.27%)
Nov 09, 2007 16.80 17.49 16.80 17.26 31,441 +0.09(+0.52%)
Nov 08, 2007 16.87 17.21 16.87 17.17 26,259 +0.37(+2.20%)
Nov 07, 2007 17.13 17.27 16.66 16.80 21,848 -0.41(-2.38%)
Nov 06, 2007 17.39 17.52 17.17 17.21 54,220 -0.17(-0.98%)
Nov 05, 2007 17.11 17.52 17.07 17.38 18,606 +0.19(+1.11%)
Nov 02, 2007 17.56 17.84 16.98 17.19 55,977 -0.50(-2.85%)
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.