Mercantile Bank Corp (NQ: MBWM )

38.49 +0.45 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 12.78 12.84 12.54 12.56 98,487 -0.13(-1.01%)
Jul 30, 2007 12.73 12.83 12.52 12.69 135,648 +0.02(+0.12%)
Jul 27, 2007 12.67 12.86 12.46 12.67 171,254 -0.12(-0.93%)
Jul 26, 2007 12.63 12.85 12.57 12.79 327,498 +0.10(+0.77%)
Jul 25, 2007 12.84 13.05 12.64 12.69 254,084 -0.06(-0.48%)
Jul 24, 2007 12.63 12.96 12.62 12.75 453,538 +0.13(+1.02%)
Jul 23, 2007 12.52 12.74 12.52 12.63 151,090 +0.10(+0.78%)
Jul 20, 2007 12.45 12.66 12.33 12.53 232,402 -0.02(-0.20%)
Jul 19, 2007 12.47 12.81 12.44 12.55 198,367 +0.12(+0.98%)
Jul 18, 2007 12.24 12.79 12.24 12.43 243,682 +0.09(+0.69%)
Jul 17, 2007 12.44 12.45 12.25 12.34 355,120 -0.11(-0.88%)
Jul 16, 2007 13.29 13.32 12.41 12.45 641,455 -0.75(-5.69%)
Jul 13, 2007 13.54 13.56 13.18 13.21 324,266 -0.34(-2.48%)
Jul 12, 2007 14.12 14.66 13.51 13.54 527,038 -0.64(-4.53%)
Jul 11, 2007 14.92 15.52 14.13 14.19 569,102 -1.78(-11.15%)
Jul 10, 2007 16.11 16.20 15.96 15.96 114,573 -0.17(-1.02%)
Jul 09, 2007 16.29 16.36 16.11 16.13 173,311 -0.23(-1.38%)
Jul 06, 2007 16.55 16.64 16.29 16.36 105,149 -0.02(-0.11%)
Jul 05, 2007 16.70 16.75 16.36 16.37 50,231 -0.32(-1.94%)
Jul 03, 2007 16.68 16.73 16.49 16.70 20,854 -0.01(-0.04%)
Jul 02, 2007 16.64 16.74 16.44 16.70 99,006 +0.13(+0.81%)
Jun 29, 2007 16.61 16.86 16.51 16.57 45,478 -0.17(-0.99%)
Jun 28, 2007 16.59 16.77 16.58 16.73 94,139 -0.04(-0.22%)
Jun 27, 2007 16.66 16.88 16.58 16.77 77,584 +0.01(+0.04%)
Jun 26, 2007 17.01 17.08 16.57 16.77 83,696 -0.12(-0.69%)
Jun 25, 2007 16.81 17.27 16.81 16.88 106,403 -0.20(-1.18%)
Jun 22, 2007 17.18 17.27 16.94 17.08 1,689,044 -0.10(-0.57%)
Jun 21, 2007 16.99 17.19 16.91 17.18 90,256 +0.11(+0.64%)
Jun 20, 2007 17.14 17.20 17.04 17.07 66,401 -0.09(-0.53%)
Jun 19, 2007 16.97 17.35 16.97 17.16 42,195 +0.11(+0.65%)
Jun 18, 2007 16.97 17.30 16.97 17.05 131,657 +0.00(+0.00%)
Jun 15, 2007 17.32 17.47 16.90 17.05 147,521 +0.00(+0.00%)
Jun 14, 2007 16.97 17.18 16.95 17.05 89,298 +0.12(+0.72%)
Jun 13, 2007 16.83 16.99 16.70 16.93 108,106 +0.28(+1.65%)
Jun 12, 2007 16.83 16.92 16.65 16.66 201,166 -0.31(-1.84%)
Jun 11, 2007 16.88 17.27 16.83 16.97 104,048 +0.01(+0.07%)
Jun 08, 2007 16.70 17.07 16.65 16.96 92,595 +0.37(+2.21%)
Jun 07, 2007 16.60 16.77 16.45 16.59 71,745 -0.10(-0.59%)
Jun 06, 2007 16.61 16.72 16.43 16.69 64,888 -0.04(-0.22%)
Jun 05, 2007 16.55 16.88 16.55 16.72 67,856 +0.09(+0.55%)
Jun 04, 2007 16.81 16.99 16.60 16.63 79,387 -0.37(-2.19%)
Jun 01, 2007 16.92 17.09 16.83 17.00 39,534 +0.20(+1.16%)
May 31, 2007 17.31 17.31 16.76 16.81 88,274 -0.39(-2.28%)
May 30, 2007 16.97 17.25 16.97 17.20 70,789 +0.12(+0.68%)
May 29, 2007 16.78 17.20 16.78 17.08 46,006 +0.40(+2.38%)
May 25, 2007 16.99 17.08 16.64 16.69 42,297 -0.50(-2.88%)
May 24, 2007 17.54 17.59 17.07 17.18 59,386 -0.34(-1.95%)
May 23, 2007 17.49 17.73 17.40 17.52 130,769 +0.10(+0.56%)
May 22, 2007 17.14 17.51 17.05 17.43 104,168 +0.24(+1.39%)
May 21, 2007 16.75 17.19 16.75 17.19 121,844 +0.39(+2.33%)
May 18, 2007 16.74 16.88 16.53 16.80 28,384 +0.07(+0.44%)
May 17, 2007 17.03 17.03 16.60 16.72 33,441 -0.23(-1.37%)
May 16, 2007 16.80 16.96 16.68 16.96 134,153 +0.12(+0.69%)
May 15, 2007 16.99 17.14 16.72 16.84 63,195 -0.09(-0.54%)
May 14, 2007 17.16 17.21 16.91 16.93 59,576 -0.17(-1.00%)
May 11, 2007 17.13 17.37 17.03 17.10 57,800 +0.07(+0.43%)
May 10, 2007 16.95 17.19 16.95 17.03 209,902 -0.10(-0.57%)
May 09, 2007 16.80 17.19 16.80 17.13 113,196 +0.39(+2.30%)
May 08, 2007 16.72 16.87 16.55 16.74 34,777 -0.05(-0.33%)
May 07, 2007 16.94 17.11 16.72 16.80 46,130 -0.24(-1.44%)
May 04, 2007 17.08 17.24 16.90 17.04 68,169 -0.04(-0.21%)
May 03, 2007 17.07 17.19 17.05 17.08 79,733 -0.01(-0.07%)
May 02, 2007 16.28 17.11 16.28 17.09 92,902 +0.83(+5.11%)
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.