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 (%)
Oct 31, 2005 21.90 22.30 21.89 22.22 67,923 +0.08(+0.37%)
Oct 28, 2005 22.32 22.32 22.04 22.13 71,203 -0.34(-1.50%)
Oct 27, 2005 22.75 23.18 22.12 22.47 16,990 -0.50(-2.16%)
Oct 26, 2005 22.79 23.32 22.73 22.97 30,347 -0.02(-0.08%)
Oct 25, 2005 22.77 23.09 22.48 22.98 46,416 -0.17(-0.75%)
Oct 24, 2005 22.69 23.16 22.38 23.16 34,668 +0.37(+1.64%)
Oct 21, 2005 22.46 23.00 22.46 22.79 30,618 +0.16(+0.72%)
Oct 20, 2005 22.71 23.19 22.48 22.62 36,931 -0.54(-2.34%)
Oct 19, 2005 21.81 23.25 21.81 23.16 93,127 +1.33(+6.08%)
Oct 18, 2005 21.84 22.20 21.84 21.84 24,780 -0.11(-0.50%)
Oct 17, 2005 22.19 22.19 21.84 21.95 67,409 -0.40(-1.80%)
Oct 14, 2005 22.18 22.38 22.04 22.35 29,550 +0.17(+0.79%)
Oct 13, 2005 22.19 22.30 22.04 22.17 59,512 +0.01(+0.03%)
Oct 12, 2005 22.07 22.37 22.07 22.17 221,469 +0.10(+0.45%)
Oct 11, 2005 23.47 23.50 22.01 22.07 217,049 -1.45(-6.16%)
Oct 10, 2005 23.29 23.62 23.12 23.52 75,000 +0.58(+2.51%)
Oct 07, 2005 23.18 23.29 22.94 22.94 51,741 +0.02(+0.10%)
Oct 06, 2005 23.22 23.26 22.89 22.92 66,635 -0.31(-1.33%)
Oct 05, 2005 24.02 24.17 23.22 23.23 120,487 -0.80(-3.32%)
Oct 04, 2005 24.96 24.98 24.03 24.03 82,504 -0.90(-3.62%)
Oct 03, 2005 24.74 25.02 24.46 24.93 79,283 +0.01(+0.05%)
Sep 30, 2005 24.61 24.92 24.46 24.92 69,298 +0.12(+0.49%)
Sep 29, 2005 24.52 25.00 24.46 24.80 67,799 +0.15(+0.61%)
Sep 28, 2005 24.67 24.85 24.53 24.64 34,941 -0.16(-0.66%)
Sep 27, 2005 24.98 25.10 24.63 24.81 32,403 -0.01(-0.02%)
Sep 26, 2005 24.70 25.28 24.63 24.81 61,189 +0.12(+0.50%)
Sep 23, 2005 24.69 24.84 24.52 24.69 59,889 -0.31(-1.26%)
Sep 22, 2005 25.00 25.21 24.75 25.00 84,096 +0.25(+1.01%)
Sep 21, 2005 25.39 25.46 24.75 24.75 30,485 -0.86(-3.36%)
Sep 20, 2005 25.83 25.83 25.58 25.62 40,349 -0.11(-0.43%)
Sep 19, 2005 25.86 25.86 25.62 25.73 12,826 -0.12(-0.47%)
Sep 16, 2005 25.86 25.86 25.62 25.85 84,819 +0.16(+0.63%)
Sep 15, 2005 25.85 25.85 25.62 25.69 15,185 -0.27(-1.03%)
Sep 14, 2005 26.44 26.44 25.74 25.95 24,900 -0.39(-1.48%)
Sep 13, 2005 26.35 26.49 26.15 26.34 133,093 -0.24(-0.90%)
Sep 12, 2005 26.66 26.66 26.49 26.58 23,311 -0.17(-0.65%)
Sep 09, 2005 27.06 27.09 26.65 26.76 39,394 -0.30(-1.10%)
Sep 08, 2005 26.10 27.05 26.06 27.05 15,311 +0.69(+2.63%)
Sep 07, 2005 26.33 26.45 26.05 26.36 17,705 -0.17(-0.64%)
Sep 06, 2005 25.93 26.77 25.93 26.53 70,068 +0.18(+0.69%)
Sep 02, 2005 26.20 26.35 25.93 26.35 10,329 +0.01(+0.04%)
Sep 01, 2005 26.19 26.48 26.07 26.34 17,655 -0.10(-0.37%)
Aug 31, 2005 26.16 26.44 25.84 26.44 24,395 +0.41(+1.57%)
Aug 30, 2005 25.94 26.03 25.74 26.03 39,066 -0.12(-0.45%)
Aug 29, 2005 25.87 26.34 25.76 26.15 17,325 +0.13(+0.49%)
Aug 26, 2005 27.05 27.07 25.32 26.02 92,722 -0.88(-3.27%)
Aug 25, 2005 26.70 26.99 26.54 26.90 14,670 +0.33(+1.23%)
Aug 24, 2005 25.95 26.64 25.95 26.57 16,238 +0.51(+1.94%)
Aug 23, 2005 26.13 26.15 25.59 26.06 17,979 +0.08(+0.31%)
Aug 22, 2005 25.45 26.16 25.45 25.98 17,416 +0.43(+1.66%)
Aug 19, 2005 26.13 26.14 25.38 25.56 19,123 -0.70(-2.68%)
Aug 18, 2005 26.65 26.65 26.26 26.26 16,257 -0.09(-0.33%)
Aug 17, 2005 25.78 26.63 25.78 26.35 37,910 +0.14(+0.53%)
Aug 16, 2005 26.52 26.52 26.16 26.21 18,946 -0.31(-1.16%)
Aug 15, 2005 26.26 26.52 25.86 26.52 24,204 +0.47(+1.81%)
Aug 12, 2005 26.59 26.59 25.86 26.05 24,673 -0.55(-2.08%)
Aug 11, 2005 26.08 26.78 25.97 26.60 11,778 +0.70(+2.72%)
Aug 10, 2005 26.77 26.79 25.90 25.90 19,547 -0.44(-1.66%)
Aug 09, 2005 25.86 26.75 25.86 26.33 29,021 +0.42(+1.62%)
Aug 08, 2005 26.19 26.31 25.82 25.91 24,124 +0.07(+0.27%)
Aug 05, 2005 26.47 26.80 25.76 25.84 42,219 -1.03(-3.84%)
Aug 04, 2005 25.84 26.95 25.80 26.87 40,893 +0.83(+3.20%)
Aug 03, 2005 27.67 27.67 25.94 26.04 61,732 -1.76(-6.33%)
Aug 02, 2005 26.43 27.81 26.43 27.80 39,469 +1.37(+5.20%)
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.