Mercantile Bank Corp (NQ: MBWM )

35.00 +0.29 (+0.84%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 25.67 25.78 25.51 25.76 43,695 +0.26(+1.01%)
Mar 30, 2006 25.56 25.64 25.30 25.51 22,277 -0.15(-0.59%)
Mar 29, 2006 25.86 25.86 25.49 25.66 30,987 -0.11(-0.41%)
Mar 28, 2006 25.90 25.98 25.68 25.76 52,396 -0.19(-0.74%)
Mar 27, 2006 25.87 25.95 25.70 25.95 139,273 +0.03(+0.10%)
Mar 24, 2006 25.76 25.94 25.66 25.93 35,106 +0.16(+0.64%)
Mar 23, 2006 25.61 25.76 25.27 25.76 26,560 +0.20(+0.80%)
Mar 22, 2006 25.41 25.63 25.34 25.56 30,961 +0.11(+0.44%)
Mar 21, 2006 25.29 25.70 25.10 25.45 55,907 +0.08(+0.31%)
Mar 20, 2006 25.17 25.37 24.98 25.37 63,445 +0.16(+0.65%)
Mar 17, 2006 25.50 25.50 25.02 25.20 117,751 -0.18(-0.73%)
Mar 16, 2006 25.52 25.52 25.34 25.39 25,334 +0.06(+0.23%)
Mar 15, 2006 25.43 25.43 25.33 25.33 23,124 -0.04(-0.16%)
Mar 14, 2006 25.24 25.37 25.23 25.37 24,482 +0.00(+0.00%)
Mar 13, 2006 25.35 25.37 25.22 25.37 11,266 +0.13(+0.52%)
Mar 10, 2006 25.23 25.32 25.07 25.23 22,696 +0.16(+0.63%)
Mar 09, 2006 25.24 25.25 25.07 25.08 23,002 -0.01(-0.03%)
Mar 08, 2006 25.08 25.24 25.04 25.08 33,607 -0.03(-0.11%)
Mar 07, 2006 25.14 25.25 25.00 25.11 41,297 -0.05(-0.18%)
Mar 06, 2006 25.17 25.26 25.14 25.16 35,272 +0.02(+0.08%)
Mar 03, 2006 25.33 25.37 25.10 25.14 32,415 -0.15(-0.60%)
Mar 02, 2006 25.30 25.37 25.27 25.29 18,311 -0.03(-0.10%)
Mar 01, 2006 25.54 25.56 25.28 25.31 58,365 -0.27(-1.06%)
Feb 28, 2006 25.79 25.89 25.54 25.58 82,347 -0.20(-0.79%)
Feb 27, 2006 25.87 25.95 25.72 25.79 14,829 -0.04(-0.15%)
Feb 24, 2006 25.70 25.88 25.70 25.83 17,854 +0.07(+0.26%)
Feb 23, 2006 25.86 26.15 25.76 25.76 63,333 -0.03(-0.10%)
Feb 22, 2006 25.79 25.89 25.70 25.79 24,391 -0.09(-0.36%)
Feb 21, 2006 25.83 25.92 25.70 25.88 30,685 +0.05(+0.20%)
Feb 17, 2006 25.40 26.02 25.31 25.83 89,660 +0.63(+2.48%)
Feb 16, 2006 25.25 25.52 25.20 25.20 15,632 -0.25(-0.98%)
Feb 15, 2006 25.04 25.49 25.00 25.45 14,280 +0.42(+1.66%)
Feb 14, 2006 24.96 25.11 24.89 25.04 20,870 +0.16(+0.66%)
Feb 13, 2006 24.97 25.01 24.87 24.87 29,676 -0.07(-0.29%)
Feb 10, 2006 24.87 25.03 24.84 24.95 20,056 +0.07(+0.29%)
Feb 09, 2006 24.74 24.95 24.71 24.87 19,008 +0.09(+0.35%)
Feb 08, 2006 24.71 24.96 24.71 24.79 9,696 -0.03(-0.13%)
Feb 07, 2006 25.43 25.51 24.71 24.82 26,760 -0.54(-2.13%)
Feb 06, 2006 25.85 25.85 25.04 25.36 14,989 -0.34(-1.33%)
Feb 03, 2006 25.51 25.80 25.51 25.70 10,942 +0.32(+1.27%)
Feb 02, 2006 25.70 25.83 25.37 25.38 14,811 -0.50(-1.95%)
Feb 01, 2006 25.89 26.02 25.74 25.88 15,122 +0.06(+0.22%)
Jan 31, 2006 25.50 25.90 25.47 25.83 21,160 +0.25(+0.98%)
Jan 30, 2006 25.39 25.60 25.37 25.58 49,016 +0.10(+0.39%)
Jan 27, 2006 25.74 25.88 25.39 25.48 60,495 -0.22(-0.85%)
Jan 26, 2006 25.81 25.89 25.34 25.70 50,686 -0.20(-0.79%)
Jan 25, 2006 25.85 25.99 25.58 25.90 36,941 +0.05(+0.20%)
Jan 24, 2006 25.45 26.05 25.45 25.85 58,798 +0.53(+2.08%)
Jan 23, 2006 25.25 25.36 25.12 25.32 28,348 -0.01(-0.05%)
Jan 20, 2006 26.12 26.14 25.23 25.33 46,852 -0.54(-2.09%)
Jan 19, 2006 25.94 26.18 25.77 25.87 34,724 +0.18(+0.69%)
Jan 18, 2006 25.69 26.05 25.69 25.70 16,673 -0.14(-0.54%)
Jan 17, 2006 25.85 26.03 25.70 25.83 22,770 -0.22(-0.86%)
Jan 13, 2006 26.07 26.19 25.83 26.06 309,443 -0.11(-0.40%)
Jan 12, 2006 26.43 26.43 26.13 26.16 48,263 -0.26(-1.00%)
Jan 11, 2006 26.26 26.43 26.03 26.43 126,290 +0.16(+0.63%)
Jan 10, 2006 25.29 26.37 25.29 26.26 39,873 +0.85(+3.34%)
Jan 09, 2006 25.37 25.69 25.31 25.41 19,357 -0.08(-0.31%)
Jan 06, 2006 25.70 25.70 25.46 25.49 12,565 +0.04(+0.16%)
Jan 05, 2006 25.41 25.69 25.39 25.45 15,183 -0.16(-0.64%)
Jan 04, 2006 25.35 25.76 25.31 25.62 16,271 +0.01(+0.03%)
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.