Mercantile Bank Corp (NQ: MBWM )

34.32 -0.68 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 14.53 14.71 14.36 14.39 56,870 -0.31(-2.10%)
Jul 30, 2014 14.72 15.02 14.62 14.70 25,813 +0.14(+0.93%)
Jul 29, 2014 14.63 14.76 14.39 14.57 41,641 +0.00(+0.00%)
Jul 28, 2014 14.76 14.76 14.38 14.57 46,252 -0.25(-1.68%)
Jul 25, 2014 14.87 15.00 14.71 14.81 80,140 -0.07(-0.45%)
Jul 24, 2014 14.98 15.19 14.84 14.88 35,434 -0.03(-0.20%)
Jul 23, 2014 14.87 15.43 14.76 14.91 45,819 +0.08(+0.51%)
Jul 22, 2014 15.06 15.06 14.04 14.84 102,406 -0.55(-3.57%)
Jul 21, 2014 15.11 15.43 14.79 15.39 43,130 +0.10(+0.64%)
Jul 18, 2014 14.77 15.39 14.77 15.29 36,959 +0.45(+3.04%)
Jul 17, 2014 15.14 15.35 14.69 14.84 53,237 -0.41(-2.72%)
Jul 16, 2014 15.67 15.67 15.15 15.25 32,741 -0.41(-2.64%)
Jul 15, 2014 16.12 16.13 15.48 15.67 57,877 -0.48(-2.98%)
Jul 14, 2014 16.27 16.31 16.01 16.15 23,571 +0.01(+0.05%)
Jul 11, 2014 16.37 16.55 15.94 16.14 39,817 -0.17(-1.02%)
Jul 10, 2014 16.20 17.17 16.06 16.31 31,937 -0.18(-1.10%)
Jul 09, 2014 16.94 16.94 16.30 16.49 113,105 -0.38(-2.23%)
Jul 08, 2014 17.13 17.22 16.75 16.86 48,990 -0.33(-1.93%)
Jul 07, 2014 17.16 17.31 17.01 17.19 76,063 -0.02(-0.13%)
Jul 03, 2014 17.28 17.22 17.22 17.22 26,302 -0.05(-0.26%)
Jul 02, 2014 17.43 17.43 17.10 17.26 53,169 -0.20(-1.16%)
Jul 01, 2014 17.22 17.75 17.10 17.46 178,726 +0.24(+1.40%)
Jun 30, 2014 17.16 17.31 16.96 17.22 142,477 -0.10(-0.57%)
Jun 27, 2014 15.71 17.32 15.59 17.32 752,959 +1.48(+9.31%)
Jun 26, 2014 15.83 15.92 15.66 15.85 42,878 +0.00(+0.00%)
Jun 25, 2014 15.81 16.06 15.51 15.85 58,556 -0.11(-0.71%)
Jun 24, 2014 16.09 16.41 15.82 15.96 63,286 -0.21(-1.30%)
Jun 23, 2014 16.05 16.27 15.85 16.17 44,414 +0.12(+0.75%)
Jun 20, 2014 15.74 16.09 15.06 16.05 130,131 +0.41(+2.65%)
Jun 19, 2014 15.65 15.71 15.40 15.64 40,564 +0.06(+0.39%)
Jun 18, 2014 15.22 15.64 14.98 15.57 41,280 +0.22(+1.42%)
Jun 17, 2014 15.00 15.48 14.95 15.36 40,691 +0.26(+1.75%)
Jun 16, 2014 14.89 15.25 14.81 15.09 63,981 +0.11(+0.75%)
Jun 13, 2014 15.21 15.21 14.77 14.98 63,423 -0.13(-0.85%)
Jun 12, 2014 14.88 15.14 14.62 15.11 76,547 +0.14(+0.96%)
Jun 11, 2014 15.20 15.24 14.84 14.97 62,480 -0.22(-1.44%)
Jun 10, 2014 15.30 15.42 15.15 15.18 41,610 -0.24(-1.55%)
Jun 06, 2014 15.57 15.57 15.36 15.42 48,238 -0.07(-0.43%)
Jun 05, 2014 14.88 15.49 14.50 15.49 52,152 +0.60(+4.02%)
Jun 04, 2014 14.97 15.11 14.58 14.89 76,617 -0.11(-0.75%)
Jun 03, 2014 15.29 15.92 14.85 15.00 147,757 -0.32(-2.10%)
Jun 02, 2014 16.07 16.07 15.05 15.33 112,734 -0.71(-4.43%)
May 30, 2014 15.79 16.49 15.49 16.04 682,279 +0.26(+1.66%)
May 29, 2014 16.18 16.18 15.66 15.77 60,569 +0.06(+0.38%)
May 28, 2014 15.74 16.01 15.60 15.71 61,649 -0.13(-0.85%)
May 27, 2014 15.65 15.92 15.23 15.85 84,490 +0.20(+1.29%)
May 23, 2014 15.58 15.65 15.65 15.65 59,599 +0.11(+0.72%)
May 22, 2014 15.43 15.56 15.30 15.54 17,643 +0.05(+0.34%)
May 21, 2014 15.87 16.14 15.42 15.48 41,107 -0.36(-2.27%)
May 20, 2014 16.30 16.31 15.43 15.84 123,865 -0.40(-2.49%)
May 19, 2014 15.55 16.68 15.49 16.25 196,993 +0.92(+5.99%)
May 16, 2014 14.86 15.71 14.74 15.33 91,501 +0.43(+2.90%)
May 15, 2014 14.90 14.96 14.90 14.90 58,819 -0.01(-0.09%)
May 14, 2014 14.98 15.14 14.90 14.91 47,629 -0.23(-1.49%)
May 13, 2014 15.14 15.19 15.04 15.14 28,870 +0.01(+0.04%)
May 12, 2014 14.90 15.16 14.77 15.13 125,816 +0.39(+2.65%)
May 09, 2014 14.08 14.83 14.08 14.74 47,101 +0.54(+3.81%)
May 08, 2014 13.29 14.32 13.29 14.20 81,219 +0.87(+6.53%)
May 07, 2014 13.24 13.53 13.24 13.33 15,032 +0.06(+0.47%)
May 06, 2014 13.33 13.35 13.20 13.27 46,125 -0.05(-0.41%)
May 05, 2014 13.38 13.69 13.29 13.32 17,173 -0.12(-0.87%)
May 02, 2014 13.53 13.85 13.40 13.44 52,907 -0.06(-0.46%)
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.