Mercantile Bank Corp (NQ: MBWM )

46.61 +1.34 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.27 14.47 14.27 14.43 41,983 +0.07(+0.50%)
Aug 28, 2015 14.31 14.55 14.21 14.36 40,744 +0.00(+0.00%)
Aug 27, 2015 14.50 14.66 14.21 14.36 50,603 -0.09(-0.59%)
Aug 26, 2015 14.11 14.46 14.04 14.44 65,828 +0.54(+3.89%)
Aug 25, 2015 14.31 14.31 13.89 13.90 70,189 -0.01(-0.05%)
Aug 24, 2015 14.10 14.48 13.88 13.91 69,487 -0.55(-3.83%)
Aug 21, 2015 14.15 14.58 14.15 14.46 59,683 +0.06(+0.39%)
Aug 20, 2015 14.48 14.63 14.39 14.41 64,251 -0.20(-1.36%)
Aug 19, 2015 14.57 14.70 14.46 14.60 34,505 -0.06(-0.39%)
Aug 18, 2015 14.60 14.75 14.43 14.66 46,405 +0.03(+0.19%)
Aug 17, 2015 14.48 14.85 14.48 14.63 27,889 +0.00(+0.00%)
Aug 14, 2015 14.36 14.69 14.36 14.63 19,652 +0.23(+1.58%)
Aug 13, 2015 14.04 14.56 14.04 14.41 36,546 +0.36(+2.58%)
Aug 12, 2015 14.37 14.60 14.01 14.04 138,574 -0.43(-2.99%)
Aug 11, 2015 14.48 14.60 14.46 14.48 36,004 -0.06(-0.39%)
Aug 10, 2015 14.50 14.60 14.45 14.53 115,621 +0.05(+0.34%)
Aug 07, 2015 14.36 14.50 14.36 14.48 58,888 +0.05(+0.34%)
Aug 06, 2015 14.48 14.58 14.38 14.43 45,792 -0.06(-0.39%)
Aug 05, 2015 14.41 14.60 14.41 14.49 49,410 +0.03(+0.20%)
Aug 04, 2015 14.53 14.61 14.39 14.46 223,882 -0.09(-0.63%)
Aug 03, 2015 14.62 14.87 14.43 14.55 40,767 -0.09(-0.58%)
Jul 31, 2015 14.46 14.73 14.38 14.64 40,455 +0.21(+1.48%)
Jul 30, 2015 14.14 14.53 14.14 14.43 45,546 +0.16(+1.15%)
Jul 29, 2015 14.32 14.42 14.24 14.26 31,248 -0.11(-0.79%)
Jul 28, 2015 14.36 14.49 14.21 14.38 48,589 +0.06(+0.40%)
Jul 27, 2015 14.28 14.49 14.28 14.32 40,207 -0.07(-0.49%)
Jul 24, 2015 14.23 14.50 14.16 14.39 156,425 +0.15(+1.05%)
Jul 23, 2015 14.29 14.30 14.20 14.24 138,815 +0.02(+0.15%)
Jul 22, 2015 14.53 14.65 14.21 14.22 137,102 -0.36(-2.49%)
Jul 21, 2015 14.88 14.88 13.09 14.58 216,601 -0.18(-1.25%)
Jul 20, 2015 14.73 14.87 14.64 14.77 30,036 -0.14(-0.95%)
Jul 17, 2015 15.00 15.01 14.80 14.91 24,672 -0.05(-0.33%)
Jul 16, 2015 15.10 15.14 14.94 14.96 29,651 -0.11(-0.71%)
Jul 15, 2015 15.04 15.10 15.00 15.07 15,367 -0.02(-0.14%)
Jul 14, 2015 14.99 15.14 14.99 15.09 36,084 +0.00(+0.00%)
Jul 13, 2015 15.10 15.15 15.04 15.09 34,137 -0.01(-0.09%)
Jul 10, 2015 15.04 15.17 15.03 15.10 28,304 +0.19(+1.29%)
Jul 09, 2015 14.92 15.02 14.65 14.91 28,573 +0.17(+1.16%)
Jul 08, 2015 15.14 15.22 14.60 14.74 72,664 -0.49(-3.22%)
Jul 07, 2015 15.13 15.34 14.95 15.23 43,432 +0.00(+0.00%)
Jul 06, 2015 14.99 15.34 14.92 15.23 32,953 +0.13(+0.89%)
Jul 02, 2015 15.44 15.09 15.09 15.09 16,463 -0.37(-2.39%)
Jul 01, 2015 15.35 15.61 15.31 15.46 33,955 +0.25(+1.64%)
Jun 30, 2015 15.21 15.26 14.98 15.22 43,709 +0.10(+0.66%)
Jun 29, 2015 15.51 15.51 15.11 15.12 43,139 -0.48(-3.10%)
Jun 26, 2015 15.54 15.63 15.39 15.60 180,826 +0.13(+0.87%)
Jun 25, 2015 15.47 15.58 15.30 15.46 24,990 +0.09(+0.60%)
Jun 24, 2015 15.63 15.63 15.28 15.37 38,613 -0.23(-1.46%)
Jun 23, 2015 15.40 15.63 15.29 15.60 29,472 +0.20(+1.29%)
Jun 22, 2015 15.41 15.46 14.37 15.40 60,866 +0.08(+0.51%)
Jun 19, 2015 14.92 15.41 14.79 15.32 135,121 +0.42(+2.81%)
Jun 18, 2015 14.69 14.92 14.52 14.90 54,904 +0.23(+1.60%)
Jun 17, 2015 14.71 14.88 14.60 14.67 25,767 -0.06(-0.39%)
Jun 16, 2015 14.59 14.75 14.43 14.72 34,770 +0.05(+0.34%)
Jun 15, 2015 14.26 14.73 14.04 14.68 70,207 +0.35(+2.43%)
Jun 12, 2015 14.41 14.44 14.21 14.33 118,864 -0.19(-1.32%)
Jun 11, 2015 14.47 14.53 14.38 14.52 47,063 +0.00(+0.00%)
Jun 10, 2015 14.43 14.53 14.33 14.52 67,412 +0.11(+0.79%)
Jun 09, 2015 14.23 14.47 14.12 14.41 85,767 +0.15(+1.04%)
Jun 08, 2015 14.29 14.46 14.12 14.26 60,611 -0.01(-0.10%)
Jun 05, 2015 14.07 14.29 14.07 14.27 71,283 +0.22(+1.56%)
Jun 04, 2015 14.08 14.18 14.02 14.05 36,546 -0.14(-0.99%)
Jun 03, 2015 13.95 14.27 13.95 14.19 90,861 +0.25(+1.77%)
Jun 02, 2015 13.94 14.05 13.88 13.95 57,495 -0.03(-0.20%)
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.