Mercantile Bank Corp (NQ: MBWM )

24.10 USD +0.70 (+2.99%)
Official Closing Price Updated: 4:02 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 22.86 22.86 22.29 22.47 31,632 +0.27(+1.22%)
Aug 30, 2007 22.20 22.41 22.03 22.20 34,237 -0.03(-0.13%)
Aug 29, 2007 22.32 22.48 22.17 22.23 73,709 +0.00(+0.00%)
Aug 28, 2007 22.16 22.40 21.61 22.23 53,129 -0.13(-0.58%)
Aug 27, 2007 22.48 22.50 22.32 22.36 43,239 -0.10(-0.45%)
Aug 24, 2007 22.52 22.85 22.14 22.46 32,630 +0.10(+0.45%)
Aug 23, 2007 21.85 22.73 21.85 22.36 75,757 +0.60(+2.76%)
Aug 22, 2007 21.80 21.80 21.32 21.76 131,652 +0.10(+0.46%)
Aug 21, 2007 21.97 21.97 21.39 21.66 94,509 +0.21(+0.98%)
Aug 20, 2007 22.00 22.01 21.35 21.45 27,460 -0.37(-1.70%)
Aug 17, 2007 21.93 22.17 20.69 21.82 72,265 +0.29(+1.35%)
Aug 16, 2007 20.46 21.62 20.46 21.53 82,099 +0.46(+2.18%)
Aug 15, 2007 21.10 21.83 21.00 21.07 127,753 -0.12(-0.57%)
Aug 14, 2007 21.37 21.40 21.07 21.19 55,035 -0.04(-0.19%)
Aug 13, 2007 21.55 21.55 21.09 21.23 64,967 +0.32(+1.53%)
Aug 10, 2007 20.98 21.20 20.51 20.91 65,890 -0.36(-1.69%)
Aug 09, 2007 20.82 21.50 20.64 21.27 136,632 +0.32(+1.53%)
Aug 08, 2007 20.39 21.46 19.86 20.95 341,254 +0.63(+3.10%)
Aug 07, 2007 21.08 21.19 19.90 20.32 129,848 -0.81(-3.83%)
Aug 06, 2007 20.68 21.28 20.02 21.13 101,579 +0.60(+2.92%)
Aug 03, 2007 20.49 21.18 20.29 20.53 126,817 +0.16(+0.79%)
Aug 02, 2007 20.60 20.95 20.29 20.37 125,184 -0.08(-0.39%)
Aug 01, 2007 20.50 20.81 20.30 20.45 152,683 -0.09(-0.44%)
Jul 31, 2007 20.90 21.00 20.51 20.54 60,219 -0.21(-1.01%)
Jul 30, 2007 20.82 20.99 20.48 20.75 82,940 +0.02(+0.12%)
Jul 27, 2007 20.72 21.03 20.38 20.73 104,711 -0.20(-0.93%)
Jul 26, 2007 20.65 21.01 20.56 20.92 200,244 +0.16(+0.77%)
Jul 25, 2007 21.00 21.35 20.68 20.76 155,356 -0.10(-0.48%)
Jul 24, 2007 20.65 21.19 20.64 20.86 277,309 +0.21(+1.02%)
Jul 23, 2007 20.47 20.84 20.47 20.65 92,382 +0.16(+0.78%)
Jul 20, 2007 20.37 20.70 20.16 20.49 142,099 -0.04(-0.19%)
Jul 19, 2007 20.39 20.95 20.35 20.53 121,289 +0.20(+0.98%)
Jul 18, 2007 20.02 20.91 20.02 20.33 148,996 +0.14(+0.69%)
Jul 17, 2007 20.35 20.37 20.04 20.19 217,133 -0.18(-0.88%)
Jul 16, 2007 21.73 21.78 20.30 20.37 392,208 -1.23(-5.69%)
Jul 13, 2007 22.15 22.17 21.55 21.60 198,268 -0.55(-2.48%)
Jul 12, 2007 23.10 23.98 22.10 22.15 322,250 -1.05(-4.53%)
Jul 11, 2007 24.40 25.39 23.11 23.20 347,969 -2.91(-11.15%)
Jul 10, 2007 26.35 26.49 26.11 26.11 70,054 -0.27(-1.02%)
Jul 09, 2007 26.65 26.75 26.35 26.38 105,969 -0.37(-1.38%)
Jul 06, 2007 27.07 27.22 26.65 26.75 64,292 -0.03(-0.11%)
Jul 05, 2007 27.32 27.40 26.76 26.78 30,713 -0.53(-1.94%)
Jul 03, 2007 27.28 27.37 26.97 27.31 12,751 -0.01(-0.04%)
Jul 02, 2007 27.21 27.38 26.88 27.32 60,536 +0.22(+0.81%)
Jun 29, 2007 27.16 27.57 27.00 27.10 27,807 -0.27(-0.99%)
Jun 28, 2007 27.14 27.42 27.12 27.37 57,560 -0.06(-0.22%)
Jun 27, 2007 27.24 27.61 27.11 27.43 47,438 +0.01(+0.04%)
Jun 26, 2007 27.82 27.93 27.10 27.42 51,175 -0.19(-0.69%)
Jun 25, 2007 27.49 28.25 27.49 27.61 65,059 -0.33(-1.18%)
Jun 22, 2007 28.10 28.25 27.71 27.94 1,032,741 -0.16(-0.57%)
Jun 21, 2007 27.78 28.12 27.65 28.10 55,186 +0.18(+0.64%)
Jun 20, 2007 28.04 28.13 27.87 27.92 40,600 -0.15(-0.53%)
Jun 19, 2007 27.75 28.37 27.75 28.07 25,800 +0.18(+0.65%)
Jun 18, 2007 27.75 28.30 27.75 27.89 80,500 +0.00(+0.00%)
Jun 15, 2007 28.33 28.58 27.64 27.89 90,200 +0.00(+0.00%)
Jun 14, 2007 27.75 28.10 27.72 27.89 54,600 +0.20(+0.72%)
Jun 13, 2007 27.53 27.79 27.31 27.69 66,100 +0.45(+1.65%)
Jun 12, 2007 27.53 27.68 27.24 27.24 123,000 -0.51(-1.84%)
Jun 11, 2007 27.60 28.24 27.52 27.75 63,619 +0.02(+0.07%)
Jun 08, 2007 27.31 27.91 27.23 27.73 56,616 +0.60(+2.21%)
Jun 07, 2007 27.15 27.43 26.91 27.13 43,868 -0.16(-0.59%)
Jun 06, 2007 27.17 27.35 26.87 27.29 39,675 -0.06(-0.22%)
Jun 05, 2007 27.06 27.61 27.06 27.35 41,490 +0.15(+0.55%)
Jun 04, 2007 27.50 27.79 27.15 27.20 48,540 -0.61(-2.19%)
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.