Mercantile Bank Corp (NQ: MBWM )

38.07 +0.03 (+0.08%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.326 5.925 5.185 5.925 23,588 +0.32(+5.79%)
Oct 30, 2008 5.307 5.637 5.301 5.601 3,848 +0.40(+7.76%)
Oct 29, 2008 5.197 5.216 5.032 5.197 19,504 +0.05(+0.95%)
Oct 28, 2008 5.130 5.197 4.733 5.148 12,472 -0.04(-0.71%)
Oct 27, 2008 4.830 5.185 4.586 5.185 45,085 +0.39(+8.16%)
Oct 24, 2008 4.898 5.014 4.714 4.794 15,035 -0.10(-2.00%)
Oct 23, 2008 5.118 5.301 4.800 4.891 32,206 -0.12(-2.32%)
Oct 22, 2008 5.142 5.142 4.898 5.008 12,879 +0.12(+2.37%)
Oct 21, 2008 4.818 5.197 4.818 4.891 37,078 -0.13(-2.68%)
Oct 20, 2008 4.592 5.026 4.592 5.026 66,396 +0.14(+2.88%)
Oct 17, 2008 4.891 4.891 4.616 4.885 58,688 -0.01(-0.12%)
Oct 16, 2008 4.891 4.891 4.843 4.891 20,198 +0.01(+0.13%)
Oct 15, 2008 4.592 4.891 4.586 4.885 84,829 -0.01(-0.12%)
Oct 14, 2008 4.366 4.891 4.366 4.891 83,259 +0.68(+16.11%)
Oct 13, 2008 4.439 4.555 4.201 4.213 61,525 -0.25(-5.68%)
Oct 10, 2008 3.669 4.586 2.484 4.467 71,312 +0.76(+20.35%)
Oct 09, 2008 4.078 4.078 3.711 3.711 18,248 -0.37(-9.00%)
Oct 08, 2008 4.629 4.629 3.913 4.078 17,583 +0.01(+0.15%)
Oct 07, 2008 4.004 4.635 3.877 4.072 31,879 +0.13(+3.25%)
Oct 06, 2008 4.494 4.494 3.601 3.944 55,301 -0.72(-15.35%)
Oct 03, 2008 4.653 4.836 4.647 4.659 8,583 -0.08(-1.68%)
Oct 02, 2008 4.891 4.891 4.702 4.739 11,518 -0.02(-0.51%)
Oct 01, 2008 4.891 4.891 4.647 4.763 17,759 -0.12(-2.50%)
Sep 30, 2008 4.488 4.885 3.742 4.885 41,392 +0.61(+14.14%)
Sep 29, 2008 4.830 4.830 3.065 4.280 39,696 -0.54(-11.17%)
Sep 26, 2008 4.470 4.867 4.445 4.818 27,401 -0.02(-0.50%)
Sep 25, 2008 4.873 4.891 4.463 4.843 23,433 +0.01(+0.25%)
Sep 24, 2008 6.035 6.053 4.830 4.830 28,083 -0.43(-8.14%)
Sep 23, 2008 5.570 5.625 5.258 5.258 26,957 -0.65(-10.97%)
Sep 22, 2008 5.417 5.992 4.439 5.906 60,832 -0.09(-1.43%)
Sep 19, 2008 5.845 6.145 5.050 5.992 149,885 +0.44(+7.93%)
Sep 18, 2008 4.641 5.552 4.445 5.552 47,632 +0.93(+20.11%)
Sep 17, 2008 5.099 5.142 4.457 4.622 56,849 -0.62(-11.89%)
Sep 16, 2008 5.558 5.558 4.885 5.246 40,257 -0.29(-5.19%)
Sep 15, 2008 5.576 5.686 5.454 5.533 38,121 -0.28(-4.74%)
Sep 12, 2008 5.802 5.809 5.741 5.809 10,867 +0.05(+0.85%)
Sep 11, 2008 5.723 5.839 5.705 5.760 9,391 -0.13(-2.18%)
Sep 10, 2008 5.906 5.906 5.833 5.888 22,784 +0.08(+1.37%)
Sep 09, 2008 5.521 5.888 5.503 5.809 30,295 -0.09(-1.45%)
Sep 08, 2008 5.913 5.913 5.619 5.894 55,906 +0.29(+5.13%)
Sep 05, 2008 5.656 5.656 5.515 5.607 28,032 -0.11(-1.93%)
Sep 04, 2008 5.485 5.729 5.399 5.717 65,146 +0.21(+3.89%)
Sep 03, 2008 5.417 5.674 5.417 5.503 41,304 +0.10(+1.81%)
Sep 02, 2008 5.087 5.405 4.965 5.405 44,828 +0.10(+1.96%)
Aug 29, 2008 5.301 5.405 5.136 5.301 16,284 +0.08(+1.52%)
Aug 28, 2008 5.099 5.222 5.066 5.222 10,499 +0.07(+1.43%)
Aug 27, 2008 5.307 5.319 5.112 5.148 22,005 -0.09(-1.75%)
Aug 26, 2008 5.240 5.350 5.148 5.240 17,750 -0.04(-0.70%)
Aug 25, 2008 5.430 5.466 5.228 5.277 52,134 -0.22(-4.00%)
Aug 22, 2008 5.216 5.668 5.185 5.497 37,694 +0.21(+4.05%)
Aug 21, 2008 5.405 5.442 5.203 5.283 39,456 -0.04(-0.80%)
Aug 20, 2008 5.546 5.595 5.283 5.326 28,171 -0.17(-3.01%)
Aug 19, 2008 5.533 5.705 5.448 5.491 37,572 -0.05(-0.88%)
Aug 18, 2008 5.833 5.858 5.540 5.540 38,758 -0.30(-5.13%)
Aug 15, 2008 5.686 5.937 5.582 5.839 13,837 +0.21(+3.80%)
Aug 14, 2008 5.692 5.747 5.607 5.625 27,253 -0.06(-1.08%)
Aug 13, 2008 5.778 5.803 5.662 5.686 7,032 -0.12(-2.11%)
Aug 12, 2008 5.796 5.900 5.766 5.809 24,063 -0.12(-2.06%)
Aug 11, 2008 5.582 5.974 5.582 5.931 54,764 +0.29(+5.21%)
Aug 08, 2008 5.601 5.772 5.582 5.637 33,517 +0.07(+1.32%)
Aug 07, 2008 5.656 5.760 5.558 5.564 17,705 -0.10(-1.73%)
Aug 06, 2008 5.613 5.790 5.558 5.662 55,803 +0.13(+2.32%)
Aug 05, 2008 5.509 5.692 5.362 5.533 46,598 +0.04(+0.78%)
Aug 04, 2008 5.527 5.937 5.356 5.491 25,055 -0.09(-1.64%)
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.