Mercantile Bank Corp (NQ: MBWM )

32.18 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 21.10 22.03 20.70 21.43 510,567 +0.35(+1.66%)
May 29, 2014 21.62 21.62 20.93 21.08 45,326 +0.08(+0.38%)
May 28, 2014 21.04 21.40 20.84 21.00 46,134 -0.18(-0.85%)
May 27, 2014 20.91 21.27 20.35 21.18 63,226 +0.27(+1.29%)
May 23, 2014 20.82 20.91 20.91 20.91 44,600 +0.15(+0.72%)
May 22, 2014 20.62 20.79 20.44 20.76 13,203 +0.07(+0.34%)
May 21, 2014 21.21 21.57 20.61 20.69 30,762 -0.48(-2.27%)
May 20, 2014 21.78 21.80 20.62 21.17 92,692 -2.54(-10.71%)
May 19, 2014 22.70 24.34 22.60 23.71 134,980 +1.34(+5.99%)
May 16, 2014 21.69 22.93 21.51 22.37 62,697 +0.63(+2.90%)
May 15, 2014 21.75 21.83 21.74 21.74 40,303 -0.02(-0.09%)
May 14, 2014 21.86 22.09 21.75 21.76 32,636 -0.33(-1.49%)
May 13, 2014 22.10 22.17 21.95 22.09 19,782 +0.01(+0.05%)
May 12, 2014 21.74 22.12 21.55 22.08 86,210 +0.57(+2.65%)
May 09, 2014 20.55 21.64 20.55 21.51 32,274 +0.79(+3.81%)
May 08, 2014 19.40 20.90 19.40 20.72 55,652 +1.27(+6.53%)
May 07, 2014 19.32 19.74 19.32 19.45 10,300 +0.09(+0.46%)
May 06, 2014 19.45 19.49 19.26 19.36 31,605 -0.08(-0.41%)
May 05, 2014 19.52 19.98 19.40 19.44 11,767 -0.17(-0.87%)
May 02, 2014 19.75 20.21 19.55 19.61 36,252 -0.09(-0.46%)
May 01, 2014 19.47 19.71 19.25 19.70 29,010 +0.19(+0.97%)
Apr 30, 2014 19.49 20.04 19.30 19.51 70,284 +0.07(+0.36%)
Apr 29, 2014 19.56 19.75 19.19 19.44 18,823 +0.04(+0.21%)
Apr 28, 2014 19.36 19.55 19.33 19.40 8,627 +0.07(+0.36%)
Apr 25, 2014 19.56 19.56 18.26 19.33 38,891 -0.41(-2.06%)
Apr 24, 2014 19.56 19.85 19.44 19.74 18,696 -0.04(-0.22%)
Apr 23, 2014 20.35 20.39 19.78 19.78 19,447 -0.64(-3.13%)
Apr 22, 2014 20.40 20.64 20.36 20.42 6,901 -0.23(-1.11%)
Apr 21, 2014 20.78 20.85 20.60 20.65 9,494 -0.09(-0.43%)
Apr 17, 2014 20.70 20.74 20.74 20.74 8,900 -0.07(-0.34%)
Apr 16, 2014 21.00 21.00 20.61 20.81 13,484 +0.03(+0.14%)
Apr 15, 2014 20.73 20.91 20.43 20.78 11,376 +0.16(+0.78%)
Apr 14, 2014 20.63 20.65 20.39 20.62 15,370 +0.22(+1.08%)
Apr 11, 2014 20.42 20.91 20.01 20.40 47,665 -0.15(-0.73%)
Apr 10, 2014 20.60 20.77 20.45 20.55 28,023 +0.06(+0.29%)
Apr 09, 2014 20.68 20.83 20.48 20.49 11,122 -0.04(-0.19%)
Apr 08, 2014 21.08 21.08 20.34 20.53 12,222 -0.06(-0.29%)
Apr 07, 2014 20.81 20.81 20.55 20.59 6,256 -0.24(-1.15%)
Apr 04, 2014 21.27 21.30 20.75 20.83 20,312 -0.28(-1.33%)
Apr 03, 2014 21.35 21.35 21.00 21.11 6,635 -0.11(-0.52%)
Apr 02, 2014 20.94 21.24 20.76 21.22 10,835 -0.01(-0.05%)
Apr 01, 2014 20.60 21.23 20.55 21.23 16,270 +0.61(+2.96%)
Mar 31, 2014 20.57 20.83 20.47 20.62 21,867 +0.10(+0.49%)
Mar 28, 2014 20.71 20.85 20.40 20.52 10,133 -0.15(-0.73%)
Mar 27, 2014 20.97 21.04 20.54 20.67 11,460 -0.21(-1.01%)
Mar 26, 2014 21.55 21.55 20.84 20.88 10,783 -0.54(-2.52%)
Mar 25, 2014 21.23 21.44 20.85 21.42 9,232 +0.27(+1.28%)
Mar 24, 2014 21.63 21.80 20.92 21.15 10,575 -0.38(-1.76%)
Mar 21, 2014 21.73 22.10 21.46 21.53 28,020 -0.10(-0.46%)
Mar 20, 2014 21.46 21.85 21.15 21.63 12,683 +0.11(+0.51%)
Mar 19, 2014 21.55 21.68 20.79 21.52 14,575 +0.01(+0.05%)
Mar 18, 2014 20.94 21.51 20.92 21.51 9,093 +0.59(+2.82%)
Mar 17, 2014 20.68 20.99 20.66 20.92 8,443 +0.41(+2.00%)
Mar 14, 2014 20.50 20.67 20.34 20.51 3,916 -0.05(-0.24%)
Mar 13, 2014 20.55 20.93 20.50 20.56 11,798 -0.07(-0.34%)
Mar 12, 2014 20.46 20.65 20.46 20.63 11,384 +0.09(+0.44%)
Mar 11, 2014 20.65 20.67 20.50 20.54 8,445 -0.12(-0.58%)
Mar 10, 2014 20.50 20.66 20.35 20.66 37,109 +0.16(+0.78%)
Mar 07, 2014 20.58 20.58 20.48 20.50 6,954 -0.04(-0.19%)
Mar 06, 2014 20.52 20.60 20.46 20.54 5,564 +0.01(+0.05%)
Mar 05, 2014 20.58 20.62 20.36 20.53 9,411 -0.17(-0.82%)
Mar 04, 2014 20.43 20.99 20.43 20.70 35,426 +0.55(+2.73%)
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.