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 (%)
Jan 31, 2006 21.81 22.15 21.78 22.09 24,741 +0.21(+0.98%)
Jan 30, 2006 21.71 21.89 21.70 21.88 57,313 +0.08(+0.39%)
Jan 27, 2006 22.02 22.13 21.72 21.79 70,735 -0.19(-0.85%)
Jan 26, 2006 22.08 22.15 21.67 21.98 59,265 -0.17(-0.79%)
Jan 25, 2006 22.11 22.23 21.88 22.15 43,194 +0.05(+0.20%)
Jan 24, 2006 21.76 22.28 21.76 22.11 68,750 +0.45(+2.08%)
Jan 23, 2006 21.59 21.69 21.48 21.66 33,146 -0.01(-0.05%)
Jan 20, 2006 22.34 22.36 21.58 21.67 54,782 -0.46(-2.09%)
Jan 19, 2006 22.18 22.39 22.04 22.13 40,601 +0.15(+0.69%)
Jan 18, 2006 21.97 22.28 21.97 21.98 19,496 -0.12(-0.54%)
Jan 17, 2006 22.11 22.26 21.98 22.09 26,624 -0.19(-0.86%)
Jan 13, 2006 22.30 22.40 22.09 22.29 361,820 -0.09(-0.40%)
Jan 12, 2006 22.60 22.60 22.34 22.38 56,433 -0.23(-1.00%)
Jan 11, 2006 22.46 22.60 22.26 22.60 147,667 +0.14(+0.63%)
Jan 10, 2006 21.63 22.55 21.63 22.46 46,623 +0.73(+3.34%)
Jan 09, 2006 21.69 21.97 21.65 21.73 22,633 -0.07(-0.31%)
Jan 06, 2006 21.98 21.98 21.77 21.80 14,692 +0.03(+0.16%)
Jan 05, 2006 21.73 21.97 21.71 21.77 17,753 -0.14(-0.64%)
Jan 04, 2006 21.68 22.03 21.65 21.91 19,025 +0.01(+0.03%)
Jan 03, 2006 21.71 21.98 21.57 21.90 38,731 +0.21(+0.96%)
Dec 30, 2005 21.69 21.94 21.68 21.69 38,060 +0.00(+0.00%)
Dec 29, 2005 21.95 21.95 21.68 21.69 15,563 -0.17(-0.77%)
Dec 28, 2005 21.66 21.89 21.54 21.86 13,132 +0.45(+2.11%)
Dec 27, 2005 22.06 22.06 21.41 21.41 21,650 -0.39(-1.81%)
Dec 23, 2005 21.76 21.93 21.76 21.81 45,049 -0.10(-0.44%)
Dec 22, 2005 21.98 22.03 21.84 21.90 33,501 -0.07(-0.33%)
Dec 21, 2005 22.09 22.22 21.85 21.98 38,942 -0.25(-1.12%)
Dec 20, 2005 22.37 22.46 21.99 22.22 97,331 +0.36(+1.65%)
Dec 19, 2005 21.73 21.98 21.73 21.86 23,182 +0.01(+0.03%)
Dec 16, 2005 21.84 21.95 21.69 21.86 120,506 +0.02(+0.08%)
Dec 15, 2005 21.89 21.93 21.64 21.84 45,673 -0.10(-0.46%)
Dec 14, 2005 21.98 22.15 21.86 21.94 32,697 -0.14(-0.64%)
Dec 13, 2005 22.42 22.57 21.90 22.08 37,544 -0.26(-1.16%)
Dec 12, 2005 22.10 22.48 22.01 22.34 14,642 +0.08(+0.38%)
Dec 09, 2005 22.23 22.33 21.94 22.26 15,595 +0.23(+1.05%)
Dec 08, 2005 22.04 22.30 21.93 22.03 17,728 -0.14(-0.64%)
Dec 07, 2005 22.45 22.45 22.03 22.17 27,895 -0.13(-0.58%)
Dec 06, 2005 22.71 22.85 22.18 22.30 28,598 -0.36(-1.59%)
Dec 05, 2005 22.63 22.80 22.59 22.66 15,409 +0.01(+0.02%)
Dec 02, 2005 22.84 23.10 22.53 22.65 8,921 +0.02(+0.07%)
Dec 01, 2005 22.44 22.83 22.44 22.64 23,627 +0.10(+0.43%)
Nov 30, 2005 22.49 22.78 22.31 22.54 23,797 +0.06(+0.28%)
Nov 29, 2005 22.21 22.55 22.20 22.48 8,317 +0.24(+1.09%)
Nov 28, 2005 22.82 22.82 22.09 22.24 19,157 -0.42(-1.87%)
Nov 25, 2005 22.70 22.88 22.55 22.66 9,210 -0.26(-1.13%)
Nov 23, 2005 23.00 23.05 22.65 22.92 9,208 +0.06(+0.25%)
Nov 22, 2005 23.04 23.04 22.54 22.86 27,219 -0.21(-0.90%)
Nov 21, 2005 23.35 23.36 22.75 23.07 13,137 -0.14(-0.58%)
Nov 18, 2005 23.02 23.24 22.71 23.20 42,907 +0.50(+2.21%)
Nov 17, 2005 21.81 22.78 21.81 22.70 51,861 +0.75(+3.41%)
Nov 16, 2005 22.50 22.50 21.73 21.95 29,648 -0.38(-1.72%)
Nov 15, 2005 22.57 22.70 22.18 22.34 15,875 -0.26(-1.15%)
Nov 14, 2005 22.68 22.87 22.46 22.60 34,360 -0.14(-0.62%)
Nov 11, 2005 22.30 22.74 22.30 22.74 12,979 +0.20(+0.87%)
Nov 10, 2005 22.38 22.56 22.17 22.54 24,530 +0.23(+1.01%)
Nov 09, 2005 22.18 22.54 22.18 22.31 38,701 +0.05(+0.20%)
Nov 08, 2005 22.20 22.48 22.12 22.27 23,845 -0.16(-0.70%)
Nov 07, 2005 22.54 22.62 22.33 22.43 52,490 -0.12(-0.52%)
Nov 04, 2005 22.77 22.77 22.32 22.55 36,094 +0.01(+0.02%)
Nov 03, 2005 22.06 22.54 22.06 22.54 42,291 +0.17(+0.76%)
Nov 02, 2005 21.61 22.42 21.61 22.37 24,404 +0.53(+2.42%)
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.