Mercantile Bank Corp (NQ: MBWM )

45.27 +0.32 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 22.61 22.73 22.27 22.30 28,953 -0.23(-1.00%)
Sep 28, 2006 22.52 22.70 22.38 22.53 41,318 +0.16(+0.71%)
Sep 27, 2006 22.32 22.50 22.24 22.37 44,681 -0.12(-0.55%)
Sep 26, 2006 22.23 22.49 22.23 22.49 8,237 +0.09(+0.40%)
Sep 25, 2006 22.37 22.49 22.16 22.40 14,072 +0.26(+1.17%)
Sep 22, 2006 22.34 22.54 22.14 22.14 19,435 -0.37(-1.63%)
Sep 21, 2006 22.60 22.70 22.45 22.51 33,293 +0.00(+0.00%)
Sep 20, 2006 22.20 22.61 22.20 22.51 79,799 +0.28(+1.27%)
Sep 19, 2006 22.50 22.69 22.13 22.23 104,456 -0.58(-2.55%)
Sep 18, 2006 22.32 22.81 22.30 22.81 42,556 +0.32(+1.40%)
Sep 15, 2006 22.44 22.52 22.15 22.49 79,255 +0.20(+0.89%)
Sep 14, 2006 22.07 22.34 21.95 22.30 52,303 +0.06(+0.25%)
Sep 13, 2006 22.18 22.33 22.02 22.24 64,547 -0.15(-0.65%)
Sep 12, 2006 22.18 22.41 22.16 22.39 20,320 +0.27(+1.22%)
Sep 11, 2006 22.41 22.41 22.03 22.11 42,749 -0.33(-1.48%)
Sep 08, 2006 22.72 22.72 22.37 22.45 17,639 -0.03(-0.13%)
Sep 07, 2006 22.40 22.75 22.40 22.48 30,503 +0.07(+0.30%)
Sep 06, 2006 22.80 22.80 22.41 22.41 25,777 -0.67(-2.88%)
Sep 05, 2006 22.95 23.11 22.81 23.07 34,754 +0.19(+0.81%)
Sep 01, 2006 23.00 23.01 22.82 22.89 19,073 +0.04(+0.17%)
Aug 31, 2006 22.62 23.03 22.62 22.85 32,018 +0.07(+0.32%)
Aug 30, 2006 22.98 23.07 22.77 22.77 50,352 +0.16(+0.72%)
Aug 29, 2006 22.08 22.65 22.02 22.61 31,509 +0.38(+1.70%)
Aug 28, 2006 22.49 22.53 21.98 22.23 29,315 -0.11(-0.50%)
Aug 25, 2006 21.97 22.48 21.97 22.35 50,684 +0.35(+1.59%)
Aug 24, 2006 22.02 22.29 21.91 22.00 26,552 -0.03(-0.15%)
Aug 23, 2006 22.57 22.83 22.03 22.03 18,185 -0.38(-1.69%)
Aug 22, 2006 22.04 22.51 22.04 22.41 25,750 +0.38(+1.74%)
Aug 21, 2006 22.40 22.66 22.02 22.02 26,267 -0.50(-2.20%)
Aug 18, 2006 23.05 23.05 22.44 22.52 27,788 -0.42(-1.82%)
Aug 17, 2006 22.75 23.02 22.70 22.94 73,668 -0.10(-0.42%)
Aug 16, 2006 22.38 23.03 22.22 23.03 54,378 +0.79(+3.55%)
Aug 15, 2006 22.18 22.38 22.08 22.24 48,339 +0.36(+1.65%)
Aug 14, 2006 22.09 22.22 21.82 21.88 14,886 +0.02(+0.08%)
Aug 11, 2006 22.16 22.16 21.78 21.87 11,300 -0.36(-1.60%)
Aug 10, 2006 21.88 22.27 21.88 22.22 8,784 +0.30(+1.39%)
Aug 09, 2006 22.22 22.22 21.75 21.92 30,933 -0.16(-0.72%)
Aug 08, 2006 22.32 22.53 21.99 22.08 24,881 -0.25(-1.14%)
Aug 07, 2006 22.15 22.33 22.09 22.33 9,562 -0.16(-0.70%)
Aug 04, 2006 22.74 23.15 22.12 22.49 19,080 -0.13(-0.57%)
Aug 03, 2006 22.37 22.62 22.17 22.62 28,636 +0.03(+0.12%)
Aug 02, 2006 23.12 23.12 22.45 22.59 17,431 -0.32(-1.38%)
Aug 01, 2006 22.92 22.92 22.61 22.90 31,722 -0.21(-0.93%)
Jul 31, 2006 22.71 23.12 22.71 23.12 67,296 +0.16(+0.69%)
Jul 28, 2006 22.58 23.00 22.27 22.96 86,510 +0.60(+2.70%)
Jul 27, 2006 22.72 22.79 22.27 22.36 48,150 -0.29(-1.27%)
Jul 26, 2006 22.13 22.72 22.13 22.64 138,280 +0.35(+1.57%)
Jul 25, 2006 22.31 22.48 22.15 22.30 56,485 -0.15(-0.65%)
Jul 24, 2006 21.85 22.45 21.67 22.44 72,941 +0.70(+3.24%)
Jul 21, 2006 21.87 21.87 21.16 21.74 59,464 -0.21(-0.98%)
Jul 20, 2006 22.07 22.13 21.95 21.95 31,555 -0.15(-0.66%)
Jul 19, 2006 21.88 22.20 21.74 22.10 61,942 +0.31(+1.42%)
Jul 18, 2006 21.37 21.80 21.36 21.79 17,610 +0.52(+2.47%)
Jul 17, 2006 20.89 21.29 20.82 21.26 50,684 +0.37(+1.78%)
Jul 14, 2006 21.30 21.30 20.85 20.89 211,200 -0.54(-2.50%)
Jul 13, 2006 21.66 21.75 21.31 21.43 118,592 -0.39(-1.81%)
Jul 12, 2006 21.39 22.01 21.25 21.82 109,863 -0.52(-2.35%)
Jul 11, 2006 22.54 22.57 22.30 22.35 25,238 -0.27(-1.20%)
Jul 10, 2006 22.71 22.89 22.62 22.62 20,914 +0.05(+0.20%)
Jul 07, 2006 22.28 22.88 22.28 22.57 48,330 -0.25(-1.09%)
Jul 06, 2006 22.70 22.86 22.70 22.82 45,498 +0.10(+0.45%)
Jul 05, 2006 22.41 22.72 22.38 22.72 33,192 +0.33(+1.46%)
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.