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 (%)
Feb 29, 2008 8.064 8.230 7.963 7.993 92,781 -0.04(-0.52%)
Feb 28, 2008 8.241 8.324 7.993 8.034 130,410 -0.30(-3.55%)
Feb 27, 2008 8.703 8.733 8.277 8.330 95,453 -0.44(-5.06%)
Feb 26, 2008 8.508 8.792 8.318 8.774 219,300 +0.37(+4.44%)
Feb 25, 2008 8.289 8.431 8.235 8.401 120,818 +0.18(+2.23%)
Feb 22, 2008 8.437 8.437 8.022 8.218 32,599 -0.10(-1.21%)
Feb 21, 2008 8.579 8.822 8.271 8.318 46,987 -0.18(-2.09%)
Feb 20, 2008 8.407 8.715 8.253 8.496 18,901 +0.02(+0.28%)
Feb 19, 2008 8.348 8.656 8.318 8.472 31,089 +0.28(+3.47%)
Feb 18, 2008 8.449 8.703 8.141 8.188 69,522 +0.00(+0.00%)
Feb 15, 2008 8.449 8.703 8.141 8.188 69,522 -0.28(-3.29%)
Feb 14, 2008 8.899 8.940 8.395 8.466 41,529 -0.51(-5.67%)
Feb 13, 2008 8.520 9.094 8.520 8.976 76,528 +0.49(+5.79%)
Feb 12, 2008 8.153 8.745 8.153 8.484 46,698 +0.02(+0.21%)
Feb 11, 2008 8.372 8.719 8.372 8.466 68,282 +0.04(+0.42%)
Feb 08, 2008 8.709 8.762 8.289 8.431 94,283 -0.32(-3.65%)
Feb 07, 2008 8.247 8.839 8.230 8.751 95,996 +0.37(+4.38%)
Feb 06, 2008 8.579 8.585 8.052 8.384 123,702 -0.25(-2.88%)
Feb 05, 2008 8.739 8.816 8.449 8.632 86,927 -0.01(-0.14%)
Feb 04, 2008 8.502 8.828 8.496 8.644 156,848 +0.25(+3.03%)
Feb 01, 2008 8.318 8.520 8.301 8.389 55,449 -0.02(-0.21%)
Jan 31, 2008 8.283 8.502 8.194 8.407 120,990 +0.13(+1.57%)
Jan 30, 2008 8.384 8.455 8.224 8.277 116,875 -0.04(-0.43%)
Jan 29, 2008 8.354 8.626 8.070 8.312 94,580 -0.14(-1.68%)
Jan 28, 2008 7.993 8.455 7.993 8.455 145,091 +0.43(+5.31%)
Jan 25, 2008 8.099 8.366 8.022 8.028 96,884 +0.05(+0.59%)
Jan 24, 2008 8.247 8.307 7.904 7.981 173,637 -0.11(-1.39%)
Jan 23, 2008 7.395 8.241 7.395 8.093 185,173 +0.70(+9.45%)
Jan 22, 2008 7.004 7.555 6.909 7.395 113,241 +0.09(+1.30%)
Jan 21, 2008 7.122 7.324 6.850 7.300 93,636 +0.00(+0.00%)
Jan 18, 2008 7.122 7.324 6.850 7.300 93,636 +0.11(+1.48%)
Jan 17, 2008 7.324 7.389 7.034 7.193 110,903 -0.16(-2.17%)
Jan 16, 2008 6.927 7.561 6.921 7.353 80,014 +0.29(+4.11%)
Jan 15, 2008 7.075 7.205 6.809 7.063 94,334 -0.04(-0.50%)
Jan 14, 2008 7.413 7.418 6.880 7.099 101,394 -0.31(-4.23%)
Jan 11, 2008 6.921 7.703 6.844 7.413 173,539 +0.56(+8.12%)
Jan 10, 2008 6.809 7.057 6.643 6.856 267,295 +0.07(+0.96%)
Jan 09, 2008 7.566 7.566 6.033 6.791 503,486 -1.17(-14.72%)
Jan 08, 2008 9.011 9.011 7.868 7.963 121,140 -0.92(-10.39%)
Jan 07, 2008 8.614 8.905 8.573 8.887 46,860 +0.39(+4.60%)
Jan 04, 2008 9.177 9.260 8.490 8.496 103,551 -0.68(-7.42%)
Jan 03, 2008 9.331 9.372 9.177 9.177 38,199 -0.06(-0.64%)
Jan 02, 2008 9.130 9.585 9.130 9.236 92,339 +0.06(+0.65%)
Jan 01, 2008 9.325 9.834 8.970 9.177 97,931 +0.00(+0.00%)
Dec 31, 2007 9.325 9.834 8.970 9.177 97,931 -0.30(-3.19%)
Dec 28, 2007 9.479 9.828 9.384 9.479 133,176 +0.14(+1.46%)
Dec 27, 2007 9.201 9.455 9.201 9.343 108,354 +0.04(+0.38%)
Dec 26, 2007 9.058 9.337 8.585 9.307 87,821 +0.14(+1.48%)
Dec 24, 2007 8.952 9.171 8.952 9.171 76,962 +0.20(+2.24%)
Dec 21, 2007 8.881 8.993 8.762 8.970 209,911 +0.09(+1.00%)
Dec 20, 2007 8.715 8.881 8.579 8.881 216,581 +0.20(+2.32%)
Dec 19, 2007 9.230 9.266 8.585 8.680 141,664 -0.59(-6.33%)
Dec 18, 2007 9.360 9.384 9.130 9.266 70,113 -0.09(-0.95%)
Dec 17, 2007 9.260 9.437 9.218 9.354 27,497 +0.12(+1.28%)
Dec 14, 2007 9.668 9.668 9.212 9.236 72,832 -0.36(-3.70%)
Dec 13, 2007 9.497 9.615 9.473 9.591 41,670 +0.06(+0.62%)
Dec 12, 2007 10.06 10.06 9.473 9.532 76,584 -0.49(-4.90%)
Dec 11, 2007 10.04 10.27 9.840 10.02 42,624 -0.24(-2.36%)
Dec 10, 2007 10.04 10.27 10.04 10.27 37,064 +0.27(+2.66%)
Dec 07, 2007 9.970 10.21 9.899 10.000 79,259 -0.04(-0.35%)
Dec 06, 2007 10.06 10.23 10.000 10.04 37,841 +0.00(+0.00%)
Dec 05, 2007 9.958 10.09 9.864 10.04 45,517 +0.12(+1.19%)
Dec 04, 2007 10.26 10.26 9.887 9.917 48,769 -0.25(-2.45%)
Dec 03, 2007 10.09 10.37 10.08 10.17 34,692 +0.02(+0.23%)
Nov 30, 2007 10.55 10.60 10.14 10.14 144,204 -0.36(-3.44%)
Nov 29, 2007 10.44 10.59 10.28 10.50 25,771 +0.11(+1.08%)
Nov 28, 2007 10.23 10.99 10.23 10.39 70,510 +0.08(+0.75%)
Nov 27, 2007 10.20 10.55 10.20 10.31 82,529 +0.11(+1.10%)
Nov 26, 2007 10.31 10.53 10.17 10.20 85,312 -0.37(-3.53%)
Nov 23, 2007 10.24 10.65 10.21 10.57 19,254 +0.23(+2.23%)
Nov 21, 2007 10.09 10.53 10.09 10.34 57,614 +0.21(+2.04%)
Nov 20, 2007 9.858 10.14 9.793 10.14 28,245 +0.29(+2.95%)
Nov 19, 2007 9.964 9.988 9.402 9.846 114,803 -0.10(-1.01%)
Nov 16, 2007 10.13 10.18 9.662 9.947 72,979 -0.20(-1.98%)
Nov 15, 2007 10.09 10.50 10.01 10.15 47,066 +0.02(+0.17%)
Nov 14, 2007 10.47 10.61 10.09 10.13 42,930 -0.34(-3.28%)
Nov 13, 2007 10.36 10.50 10.21 10.47 30,289 +0.12(+1.20%)
Nov 12, 2007 10.30 10.36 10.15 10.35 56,626 +0.13(+1.27%)
Nov 09, 2007 9.947 10.36 9.947 10.22 53,104 +0.05(+0.52%)
Nov 08, 2007 9.988 10.19 9.988 10.17 44,352 +0.22(+2.20%)
Nov 07, 2007 10.14 10.22 9.864 9.947 36,901 -0.24(-2.38%)
Nov 06, 2007 10.30 10.37 10.17 10.19 91,579 -0.10(-0.98%)
Nov 05, 2007 10.13 10.37 10.11 10.29 31,426 +0.11(+1.11%)
Nov 02, 2007 10.40 10.56 10.05 10.18 94,546 -0.30(-2.85%)
Nov 01, 2007 10.86 10.88 10.39 10.48 123,022 -0.38(-3.46%)
Oct 31, 2007 10.97 10.97 10.76 10.85 80,271 -0.07(-0.65%)
Oct 30, 2007 10.97 11.04 10.82 10.92 101,759 -0.01(-0.11%)
Oct 29, 2007 11.23 11.70 10.91 10.94 102,608 -0.32(-2.84%)
Oct 26, 2007 11.53 11.78 11.07 11.26 101,507 -0.21(-1.86%)
Oct 25, 2007 11.60 11.75 11.47 11.47 35,494 -0.17(-1.43%)
Oct 24, 2007 11.66 11.72 11.37 11.63 66,726 -0.05(-0.43%)
Oct 23, 2007 11.92 11.95 11.66 11.68 204,284 -0.19(-1.57%)
Oct 22, 2007 11.81 12.01 11.79 11.87 43,745 +0.02(+0.20%)
Oct 19, 2007 11.81 11.87 11.81 11.85 77,274 +0.01(+0.10%)
Oct 18, 2007 11.85 11.96 11.82 11.84 90,501 -0.07(-0.55%)
Oct 17, 2007 12.04 12.15 11.82 11.90 79,428 +0.06(+0.50%)
Oct 16, 2007 11.82 11.87 11.82 11.84 74,548 -0.01(-0.10%)
Oct 15, 2007 11.85 11.92 11.81 11.85 81,531 -0.09(-0.74%)
Oct 12, 2007 12.09 12.14 11.92 11.94 131,573 -0.11(-0.88%)
Oct 11, 2007 11.85 12.10 11.85 12.05 106,635 +0.18(+1.55%)
Oct 10, 2007 11.99 11.99 11.78 11.86 212,263 -0.45(-3.65%)
Oct 09, 2007 12.45 12.47 12.23 12.31 87,735 -0.15(-1.19%)
Oct 08, 2007 12.40 12.73 12.21 12.46 147,053 +0.03(+0.24%)
Oct 05, 2007 13.03 13.13 12.36 12.43 170,120 -0.67(-5.11%)
Oct 04, 2007 12.92 13.44 12.92 13.10 22,790 +0.15(+1.14%)
Oct 03, 2007 13.40 13.40 12.95 12.95 43,713 -0.12(-0.95%)
Oct 02, 2007 12.87 13.22 12.85 13.08 48,139 +0.25(+1.94%)
Oct 01, 2007 12.69 13.00 12.69 12.83 44,951 +0.12(+0.98%)
Sep 28, 2007 12.85 12.85 12.67 12.71 63,331 -0.18(-1.42%)
Sep 27, 2007 12.78 12.89 12.67 12.89 16,365 +0.08(+0.60%)
Sep 26, 2007 12.76 13.02 12.73 12.81 45,544 +0.03(+0.23%)
Sep 25, 2007 12.76 12.81 12.60 12.78 54,628 -0.05(-0.42%)
Sep 24, 2007 12.97 12.97 12.74 12.84 61,367 -0.10(-0.78%)
Sep 21, 2007 13.55 13.59 12.74 12.94 64,689 -0.62(-4.59%)
Sep 20, 2007 13.47 13.64 13.17 13.56 35,863 -0.03(-0.22%)
Sep 19, 2007 13.27 13.60 13.16 13.59 109,820 +0.29(+2.18%)
Sep 18, 2007 12.96 13.32 12.90 13.30 70,716 +0.40(+3.07%)
Sep 17, 2007 13.03 13.08 12.78 12.90 29,478 -0.12(-0.91%)
Sep 14, 2007 12.95 13.05 12.73 13.02 16,255 +0.08(+0.59%)
Sep 13, 2007 13.04 13.30 12.82 12.94 34,635 -0.06(-0.46%)
Sep 12, 2007 13.13 13.13 12.81 13.00 28,843 -0.07(-0.50%)
Sep 11, 2007 13.10 13.28 13.02 13.07 54,412 +0.09(+0.73%)
Sep 10, 2007 13.03 13.36 12.81 12.97 124,934 +0.04(+0.32%)
Sep 07, 2007 13.26 13.32 12.84 12.93 173,230 -0.39(-2.93%)
Sep 06, 2007 13.30 13.36 13.06 13.32 58,111 +0.09(+0.72%)
Sep 05, 2007 13.28 13.32 13.18 13.23 42,612 -0.09(-0.67%)
Sep 04, 2007 13.32 13.32 13.11 13.32 44,445 +0.01(+0.09%)
Aug 31, 2007 13.53 13.53 13.20 13.30 53,427 +0.16(+1.22%)
Aug 30, 2007 13.14 13.27 13.04 13.14 57,827 -0.02(-0.14%)
Aug 29, 2007 13.21 13.31 13.13 13.16 124,496 +0.00(+0.00%)
Aug 28, 2007 13.12 13.26 12.79 13.16 89,736 -0.08(-0.58%)
Aug 27, 2007 13.31 13.32 13.21 13.24 73,032 -0.06(-0.45%)
Aug 24, 2007 13.33 13.53 13.11 13.30 55,113 +0.06(+0.45%)
Aug 23, 2007 12.94 13.46 12.94 13.24 127,955 +0.36(+2.76%)
Aug 22, 2007 12.91 12.91 12.62 12.88 222,364 +0.06(+0.46%)
Aug 21, 2007 13.01 13.01 12.66 12.82 159,628 +0.12(+0.98%)
Aug 20, 2007 13.03 13.03 12.64 12.70 46,380 -0.22(-1.70%)
Aug 17, 2007 12.98 13.13 12.25 12.92 122,057 +0.17(+1.35%)
Aug 16, 2007 12.11 12.80 12.11 12.75 138,667 +0.27(+2.18%)
Aug 15, 2007 12.49 12.92 12.43 12.47 215,778 -0.07(-0.57%)
Aug 14, 2007 12.65 12.67 12.47 12.55 92,955 -0.02(-0.19%)
Aug 13, 2007 12.76 12.76 12.49 12.57 109,731 +0.19(+1.53%)
Aug 10, 2007 12.42 12.55 12.14 12.38 111,290 -0.21(-1.69%)
Aug 09, 2007 12.33 12.73 12.22 12.59 230,775 +0.19(+1.53%)
Aug 08, 2007 12.07 12.71 11.76 12.40 576,388 +0.37(+3.10%)
Aug 07, 2007 12.48 12.55 11.78 12.03 219,317 -0.48(-3.83%)
Aug 06, 2007 12.24 12.60 11.85 12.51 171,570 +0.36(+2.92%)
Aug 03, 2007 12.13 12.54 12.01 12.15 214,197 +0.09(+0.79%)
Aug 02, 2007 12.20 12.40 12.01 12.06 211,439 -0.05(-0.39%)
Aug 01, 2007 12.14 12.32 12.02 12.11 257,886 -0.05(-0.44%)
Jul 31, 2007 12.37 12.43 12.14 12.16 101,711 -0.12(-1.01%)
Jul 30, 2007 12.33 12.43 12.13 12.29 140,088 +0.01(+0.12%)
Jul 27, 2007 12.27 12.45 12.07 12.27 176,860 -0.12(-0.93%)
Jul 26, 2007 12.23 12.44 12.17 12.39 338,218 +0.09(+0.77%)
Jul 25, 2007 12.43 12.64 12.24 12.29 262,401 -0.06(-0.48%)
Jul 24, 2007 12.23 12.55 12.22 12.35 468,383 +0.12(+1.02%)
Jul 23, 2007 12.12 12.34 12.12 12.23 156,036 +0.09(+0.78%)
Jul 20, 2007 12.06 12.26 11.94 12.13 240,009 -0.02(-0.19%)
Jul 19, 2007 12.07 12.40 12.05 12.15 204,860 +0.12(+0.98%)
Jul 18, 2007 11.85 12.38 11.85 12.04 251,658 +0.08(+0.69%)
Jul 17, 2007 12.05 12.06 11.86 11.95 366,744 -0.11(-0.88%)
Jul 16, 2007 12.87 12.89 12.02 12.06 662,451 -0.73(-5.69%)
Jul 13, 2007 13.11 13.13 12.76 12.79 334,880 -0.33(-2.48%)
Jul 12, 2007 13.68 14.20 13.08 13.11 544,290 -0.62(-4.53%)
Jul 11, 2007 14.45 15.03 13.68 13.74 587,730 -1.72(-11.15%)
Jul 10, 2007 15.60 15.68 15.46 15.46 118,323 -0.16(-1.02%)
Jul 09, 2007 15.78 15.84 15.60 15.62 178,984 -0.22(-1.38%)
Jul 06, 2007 16.03 16.12 15.78 15.84 108,591 -0.02(-0.11%)
Jul 05, 2007 16.18 16.22 15.84 15.86 51,875 -0.31(-1.94%)
Jul 03, 2007 16.15 16.20 15.97 16.17 21,536 -0.01(-0.04%)
Jul 02, 2007 16.11 16.21 15.91 16.18 102,247 +0.13(+0.81%)
Jun 29, 2007 16.08 16.32 15.99 16.04 46,966 -0.16(-0.99%)
Jun 28, 2007 16.07 16.23 16.06 16.20 97,220 -0.04(-0.22%)
Jun 27, 2007 16.13 16.35 16.05 16.24 80,124 +0.01(+0.04%)
Jun 26, 2007 16.47 16.54 16.04 16.23 86,436 -0.11(-0.69%)
Jun 25, 2007 16.28 16.73 16.28 16.35 109,886 -0.20(-1.18%)
Jun 22, 2007 16.64 16.73 16.41 16.54 1,744,331 -0.09(-0.57%)
Jun 21, 2007 16.45 16.65 16.37 16.64 93,210 +0.11(+0.64%)
Jun 20, 2007 16.60 16.65 16.50 16.53 68,574 -0.09(-0.53%)
Jun 19, 2007 16.43 16.80 16.43 16.62 43,576 +0.11(+0.65%)
Jun 18, 2007 16.43 16.76 16.43 16.51 135,966 +0.00(+0.00%)
Jun 15, 2007 16.77 16.92 16.36 16.51 152,350 +0.00(+0.00%)
Jun 14, 2007 16.43 16.64 16.41 16.51 92,221 +0.12(+0.72%)
Jun 13, 2007 16.30 16.45 16.17 16.39 111,644 +0.27(+1.65%)
Jun 12, 2007 16.30 16.39 16.13 16.13 207,750 -0.30(-1.84%)
Jun 11, 2007 16.34 16.72 16.29 16.43 107,454 +0.01(+0.07%)
Jun 08, 2007 16.17 16.52 16.12 16.42 95,626 +0.36(+2.21%)
Jun 07, 2007 16.07 16.24 15.93 16.06 74,094 -0.09(-0.59%)
Jun 06, 2007 16.09 16.19 15.91 16.16 67,012 -0.04(-0.22%)
Jun 05, 2007 16.02 16.35 16.02 16.19 70,077 +0.09(+0.55%)
Jun 04, 2007 16.28 16.45 16.07 16.10 81,985 -0.36(-2.19%)
Jun 01, 2007 16.38 16.55 16.30 16.47 40,828 +0.19(+1.16%)
May 31, 2007 16.76 16.76 16.23 16.28 91,163 -0.38(-2.28%)
May 30, 2007 16.43 16.71 16.43 16.65 73,106 +0.11(+0.68%)
May 29, 2007 16.25 16.65 16.25 16.54 47,512 +0.38(+2.38%)
May 25, 2007 16.45 16.54 16.11 16.16 43,681 -0.48(-2.88%)
May 24, 2007 16.99 17.03 16.53 16.64 61,330 -0.33(-1.95%)
May 23, 2007 16.94 17.16 16.85 16.97 135,049 +0.09(+0.56%)
May 22, 2007 16.60 16.95 16.51 16.87 107,577 +0.23(+1.39%)
May 21, 2007 16.22 16.64 16.22 16.64 125,832 +0.38(+2.33%)
May 18, 2007 16.21 16.34 16.00 16.26 29,313 +0.07(+0.44%)
May 17, 2007 16.49 16.49 16.07 16.19 34,535 -0.23(-1.37%)
May 16, 2007 16.26 16.42 16.15 16.42 138,544 +0.11(+0.69%)
May 15, 2007 16.45 16.60 16.19 16.31 65,264 -0.09(-0.54%)
May 14, 2007 16.61 16.67 16.37 16.39 61,526 -0.17(-1.00%)
May 11, 2007 16.58 16.82 16.49 16.56 59,692 +0.07(+0.43%)
May 10, 2007 16.41 16.64 16.41 16.49 216,773 -0.09(-0.57%)
May 09, 2007 16.26 16.64 16.26 16.58 116,901 +0.37(+2.30%)
May 08, 2007 16.19 16.33 16.02 16.21 35,915 -0.05(-0.33%)
May 07, 2007 16.41 16.57 16.19 16.26 47,640 -0.24(-1.44%)
May 04, 2007 16.54 16.69 16.36 16.50 70,400 -0.04(-0.21%)
May 03, 2007 16.53 16.64 16.51 16.54 82,343 -0.01(-0.07%)
May 02, 2007 15.76 16.57 15.76 16.55 95,943 +0.81(+5.11%)
May 01, 2007 15.87 16.04 15.74 15.74 52,143 -0.22(-1.37%)
Apr 30, 2007 16.19 16.44 15.82 15.96 71,030 -0.24(-1.50%)
Apr 27, 2007 16.30 16.57 16.09 16.20 54,030 -0.11(-0.65%)
Apr 26, 2007 16.44 16.48 16.24 16.31 127,942 -0.11(-0.66%)
Apr 25, 2007 16.20 16.47 16.02 16.42 112,997 +0.26(+1.59%)
Apr 24, 2007 16.37 16.61 16.16 16.16 97,034 -0.22(-1.34%)
Apr 23, 2007 16.85 16.94 16.29 16.38 84,002 -0.52(-3.08%)
Apr 20, 2007 17.28 17.28 16.86 16.90 80,571 -0.12(-0.70%)
Apr 19, 2007 17.07 17.31 16.94 17.02 117,217 -0.26(-1.51%)
Apr 18, 2007 17.38 17.57 17.28 17.28 42,928 -0.11(-0.62%)
Apr 17, 2007 17.66 17.66 17.15 17.39 111,949 -0.29(-1.66%)
Apr 16, 2007 17.48 17.73 17.48 17.68 67,032 +0.29(+1.65%)
Apr 13, 2007 17.24 17.42 17.03 17.40 73,225 -0.06(-0.32%)
Apr 12, 2007 17.20 17.47 17.07 17.45 97,319 -0.10(-0.55%)
Apr 11, 2007 17.71 18.04 17.43 17.55 255,501 -0.16(-0.89%)
Apr 10, 2007 17.96 18.06 17.69 17.71 71,574 -0.36(-1.97%)
Apr 09, 2007 18.15 18.21 17.98 18.06 136,490 -0.15(-0.84%)
Apr 05, 2007 18.36 18.36 18.17 18.21 31,770 -0.25(-1.37%)
Apr 04, 2007 18.47 18.55 18.12 18.47 68,413 -0.02(-0.12%)
Apr 03, 2007 18.21 18.61 18.21 18.49 60,523 +0.34(+1.90%)
Apr 02, 2007 18.21 18.33 17.99 18.15 36,808 -0.17(-0.92%)
Mar 30, 2007 18.43 18.56 18.12 18.31 28,792 -0.11(-0.58%)
Mar 29, 2007 18.26 18.42 18.13 18.42 45,404 +0.24(+1.30%)
Mar 28, 2007 18.11 18.36 18.07 18.18 145,329 +0.11(+0.62%)
Mar 27, 2007 18.79 18.81 18.00 18.07 54,444 -0.80(-4.21%)
Mar 26, 2007 18.73 18.99 18.73 18.87 53,669 +0.17(+0.94%)
Mar 23, 2007 18.82 18.89 18.65 18.69 72,714 -0.13(-0.69%)
Mar 22, 2007 18.77 18.88 18.58 18.82 55,967 +0.10(+0.51%)
Mar 21, 2007 18.11 18.73 18.02 18.73 66,567 +0.68(+3.78%)
Mar 20, 2007 17.96 18.04 17.87 18.04 32,034 +0.00(+0.00%)
Mar 19, 2007 17.90 18.05 17.90 18.04 89,998 +0.23(+1.27%)
Mar 16, 2007 18.09 18.24 17.72 17.82 123,746 -0.37(-2.02%)
Mar 15, 2007 17.69 18.21 17.69 18.18 112,878 +0.41(+2.28%)
Mar 14, 2007 17.99 18.14 17.34 17.78 171,524 -0.26(-1.44%)
Mar 13, 2007 18.65 18.47 17.99 18.04 86,893 -0.61(-3.27%)
Mar 12, 2007 18.50 18.68 18.43 18.65 43,574 -0.14(-0.72%)
Mar 09, 2007 18.86 18.86 18.58 18.78 42,951 +0.12(+0.67%)
Mar 08, 2007 18.88 18.89 18.58 18.66 38,935 -0.11(-0.57%)
Mar 07, 2007 19.07 19.11 18.69 18.77 57,538 -0.28(-1.48%)
Mar 06, 2007 18.75 19.11 18.61 19.05 42,047 +0.45(+2.43%)
Mar 05, 2007 18.57 18.75 18.56 18.60 40,972 +0.02(+0.09%)
Mar 02, 2007 19.00 19.16 18.57 18.58 58,673 -0.65(-3.37%)
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.