Mercantile Bank Corp (NQ: MBWM )

38.30 +0.26 (+0.68%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 23.01 23.22 22.60 23.21 223,525 +0.20(+0.89%)
Jun 29, 2006 22.37 23.01 22.37 23.00 51,518 +0.77(+3.46%)
Jun 28, 2006 22.71 22.76 22.19 22.23 16,693 -0.25(-1.11%)
Jun 27, 2006 22.23 22.75 22.19 22.48 70,679 +0.36(+1.63%)
Jun 26, 2006 21.87 22.13 21.80 22.12 56,841 +0.26(+1.17%)
Jun 23, 2006 22.02 22.05 21.87 21.87 24,342 -0.26(-1.16%)
Jun 22, 2006 22.62 22.62 22.01 22.12 50,817 -0.38(-1.71%)
Jun 21, 2006 22.16 22.62 22.16 22.51 31,826 +0.31(+1.39%)
Jun 20, 2006 22.24 22.38 22.19 22.20 22,563 -0.13(-0.57%)
Jun 19, 2006 22.40 22.58 22.25 22.33 39,234 -0.17(-0.75%)
Jun 16, 2006 22.57 22.71 22.38 22.50 174,656 -0.18(-0.80%)
Jun 15, 2006 22.44 22.69 22.26 22.68 15,718 +0.40(+1.80%)
Jun 14, 2006 22.24 22.38 21.71 22.27 26,861 -0.12(-0.55%)
Jun 13, 2006 22.77 22.77 22.22 22.40 27,988 -0.08(-0.36%)
Jun 12, 2006 23.16 23.16 22.46 22.48 41,805 -0.57(-2.48%)
Jun 09, 2006 23.09 23.15 22.90 23.05 25,625 +0.10(+0.46%)
Jun 08, 2006 22.44 22.99 22.43 22.94 40,905 +0.47(+2.07%)
Jun 07, 2006 22.88 22.88 22.45 22.48 35,860 -0.23(-1.03%)
Jun 06, 2006 22.73 22.82 22.42 22.71 25,018 +0.00(+0.00%)
Jun 05, 2006 23.21 23.31 22.71 22.71 39,128 -0.66(-2.82%)
Jun 02, 2006 24.04 24.12 23.29 23.37 124,347 -0.77(-3.18%)
Jun 01, 2006 23.33 24.20 23.28 24.14 54,027 +0.73(+3.11%)
May 31, 2006 22.97 23.42 22.95 23.41 65,354 +0.41(+1.77%)
May 30, 2006 22.94 23.04 22.94 23.00 55,588 -0.03(-0.15%)
May 26, 2006 23.83 23.83 22.94 23.04 43,599 -0.66(-2.80%)
May 25, 2006 23.35 23.79 23.32 23.70 81,893 +0.58(+2.49%)
May 24, 2006 23.30 23.62 22.97 23.12 82,235 -0.18(-0.77%)
May 23, 2006 23.33 23.69 23.18 23.30 68,196 +0.13(+0.58%)
May 22, 2006 22.67 23.40 22.67 23.17 98,318 +0.29(+1.25%)
May 19, 2006 22.54 23.00 22.54 22.89 42,687 +0.10(+0.46%)
May 18, 2006 22.04 22.94 22.04 22.78 67,220 +0.63(+2.87%)
May 17, 2006 21.87 22.25 21.55 22.15 41,901 +0.27(+1.22%)
May 16, 2006 22.31 22.31 21.81 21.88 29,868 -0.29(-1.29%)
May 15, 2006 22.29 22.31 22.05 22.16 79,006 -0.15(-0.68%)
May 12, 2006 23.02 23.02 22.31 22.31 33,569 -0.76(-3.31%)
May 11, 2006 23.21 23.21 22.97 23.08 36,081 -0.24(-1.05%)
May 10, 2006 23.44 23.44 23.12 23.32 31,307 -0.01(-0.02%)
May 09, 2006 23.16 23.58 23.16 23.33 26,203 +0.04(+0.18%)
May 08, 2006 23.61 23.62 23.15 23.29 26,310 -0.31(-1.31%)
May 05, 2006 23.67 23.79 23.57 23.60 29,492 +0.02(+0.07%)
May 04, 2006 23.58 23.67 23.46 23.58 21,144 +0.13(+0.55%)
May 03, 2006 23.82 23.82 23.29 23.45 48,789 -0.37(-1.54%)
May 02, 2006 23.58 23.82 23.49 23.82 43,151 +0.17(+0.74%)
May 01, 2006 23.83 23.99 23.41 23.64 52,357 -0.29(-1.22%)
Apr 28, 2006 23.90 23.98 23.47 23.93 68,347 +0.15(+0.64%)
Apr 27, 2006 23.58 23.83 23.35 23.78 86,212 -0.05(-0.20%)
Apr 26, 2006 23.54 23.89 23.38 23.83 87,725 +0.48(+2.04%)
Apr 25, 2006 23.48 23.65 23.29 23.35 40,100 -0.20(-0.84%)
Apr 24, 2006 23.57 23.88 23.32 23.55 67,629 +0.12(+0.50%)
Apr 21, 2006 23.52 23.71 23.00 23.43 94,819 +0.12(+0.50%)
Apr 20, 2006 23.41 23.41 23.15 23.32 121,234 -1.07(-4.37%)
Apr 19, 2006 24.43 24.52 24.28 24.38 84,778 +0.08(+0.34%)
Apr 18, 2006 24.14 24.32 23.88 24.30 129,283 +0.24(+1.02%)
Apr 17, 2006 23.41 24.63 23.29 24.06 169,092 +0.65(+2.76%)
Apr 13, 2006 23.03 23.43 22.73 23.41 111,608 +1.26(+5.68%)
Apr 12, 2006 21.84 22.30 21.58 22.15 145,367 +0.31(+1.41%)
Apr 11, 2006 22.00 22.05 21.84 21.84 43,829 -0.27(-1.24%)
Apr 10, 2006 22.45 22.45 22.01 22.12 29,270 -0.08(-0.37%)
Apr 07, 2006 22.43 22.68 22.16 22.20 21,603 -0.23(-1.04%)
Apr 06, 2006 22.52 22.59 22.30 22.43 52,105 -0.15(-0.64%)
Apr 05, 2006 22.59 22.61 22.47 22.58 51,028 +0.07(+0.31%)
Apr 04, 2006 22.55 22.59 22.42 22.51 13,982 +0.01(+0.05%)
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.