Mercantile Bank Corp (NQ: MBWM )

45.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 12.28 12.62 12.16 12.29 111,582 +0.04(+0.36%)
Apr 29, 2014 12.32 12.44 12.09 12.24 29,883 +0.03(+0.21%)
Apr 28, 2014 12.19 12.31 12.18 12.22 13,696 +0.04(+0.36%)
Apr 25, 2014 12.32 12.32 11.50 12.18 61,743 -0.26(-2.06%)
Apr 24, 2014 12.32 12.50 12.24 12.43 29,681 -0.03(-0.22%)
Apr 23, 2014 12.82 12.84 12.46 12.46 30,873 -0.40(-3.13%)
Apr 22, 2014 12.85 13.00 12.82 12.86 10,955 -0.14(-1.11%)
Apr 21, 2014 13.09 13.13 12.98 13.01 15,072 -0.06(-0.43%)
Apr 17, 2014 13.04 13.06 13.06 13.06 14,129 -0.04(-0.34%)
Apr 16, 2014 13.23 13.23 12.98 13.11 21,407 +0.02(+0.14%)
Apr 15, 2014 13.06 13.17 12.87 13.09 18,060 +0.10(+0.78%)
Apr 14, 2014 12.99 13.01 12.84 12.99 24,401 +0.14(+1.08%)
Apr 11, 2014 12.86 13.17 12.60 12.85 75,672 -0.09(-0.73%)
Apr 10, 2014 12.98 13.08 12.88 12.94 44,489 +0.04(+0.29%)
Apr 09, 2014 13.03 13.12 12.90 12.91 17,657 -0.03(-0.19%)
Apr 08, 2014 13.28 13.28 12.81 12.93 19,403 -0.04(-0.29%)
Apr 07, 2014 13.11 13.11 12.94 12.97 9,931 -0.15(-1.15%)
Apr 04, 2014 13.40 13.42 13.07 13.12 32,247 -0.18(-1.33%)
Apr 03, 2014 13.45 13.45 13.23 13.30 10,533 -0.07(-0.52%)
Apr 02, 2014 13.19 13.38 13.08 13.37 17,201 -0.01(-0.05%)
Apr 01, 2014 12.98 13.37 12.94 13.37 25,830 +0.38(+2.96%)
Mar 31, 2014 12.96 13.12 12.89 12.99 34,715 +0.06(+0.49%)
Mar 28, 2014 13.04 13.13 12.85 12.93 16,087 -0.09(-0.73%)
Mar 27, 2014 13.21 13.25 12.94 13.02 18,193 -0.13(-1.01%)
Mar 26, 2014 13.57 13.57 13.13 13.15 17,119 -0.34(-2.52%)
Mar 25, 2014 13.37 13.50 13.13 13.49 14,656 +0.17(+1.28%)
Mar 24, 2014 13.62 13.73 13.18 13.32 16,788 -0.24(-1.76%)
Mar 21, 2014 13.69 13.92 13.52 13.56 44,484 -0.06(-0.46%)
Mar 20, 2014 13.52 13.76 13.32 13.62 20,135 +0.07(+0.51%)
Mar 19, 2014 13.57 13.66 13.10 13.56 23,139 +0.01(+0.05%)
Mar 18, 2014 13.19 13.55 13.18 13.55 14,435 +0.37(+2.82%)
Mar 17, 2014 13.03 13.22 13.01 13.18 13,404 +0.26(+2.00%)
Mar 14, 2014 12.91 13.02 12.81 12.92 6,217 -0.03(-0.24%)
Mar 13, 2014 12.94 13.18 12.91 12.95 18,730 -0.04(-0.34%)
Mar 12, 2014 12.89 13.01 12.89 12.99 18,073 +0.06(+0.44%)
Mar 11, 2014 13.01 13.02 12.91 12.94 13,407 -0.08(-0.58%)
Mar 10, 2014 12.91 13.01 12.82 13.01 58,913 +0.10(+0.78%)
Mar 07, 2014 12.96 12.96 12.90 12.91 11,040 -0.03(-0.19%)
Mar 06, 2014 12.93 12.98 12.89 12.94 8,833 +0.01(+0.05%)
Mar 05, 2014 12.96 12.99 12.82 12.93 14,940 -0.11(-0.82%)
Mar 04, 2014 12.87 13.22 12.87 13.04 56,242 +0.35(+2.73%)
Mar 03, 2014 12.72 12.89 12.59 12.69 19,001 -0.09(-0.74%)
Feb 28, 2014 12.86 13.06 12.76 12.79 27,894 -0.04(-0.29%)
Feb 27, 2014 12.82 12.97 12.70 12.82 17,838 +0.01(+0.05%)
Feb 26, 2014 13.16 13.16 12.77 12.82 11,430 -0.03(-0.20%)
Feb 25, 2014 13.22 13.22 12.79 12.84 11,516 -0.18(-1.40%)
Feb 24, 2014 12.98 13.11 12.86 13.03 23,639 +0.17(+1.32%)
Feb 21, 2014 12.89 13.17 12.83 12.86 23,975 +0.01(+0.05%)
Feb 20, 2014 12.66 12.88 12.66 12.85 31,340 +0.26(+2.05%)
Feb 19, 2014 12.89 12.89 12.59 12.59 23,523 -0.02(-0.15%)
Feb 18, 2014 12.76 12.92 12.57 12.61 23,491 -0.14(-1.09%)
Feb 14, 2014 12.95 12.75 12.75 12.75 15,558 -0.16(-1.27%)
Feb 13, 2014 12.60 13.03 12.60 12.91 20,219 +0.30(+2.35%)
Feb 12, 2014 12.60 12.71 12.58 12.62 13,621 +0.08(+0.60%)
Feb 11, 2014 12.25 12.57 12.25 12.54 16,004 +0.29(+2.36%)
Feb 10, 2014 12.28 12.33 12.22 12.25 29,949 -0.03(-0.20%)
Feb 07, 2014 12.21 12.33 12.21 12.28 42,445 +0.05(+0.41%)
Feb 06, 2014 12.36 12.36 12.02 12.23 25,592 -0.06(-0.51%)
Feb 05, 2014 12.15 12.41 12.13 12.29 32,859 +0.09(+0.72%)
Feb 04, 2014 12.07 12.24 12.03 12.20 26,802 +0.26(+2.20%)
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.