Mercantile Bank Corp (NQ: MBWM )

46.61 +1.34 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 19.31 19.45 19.14 19.15 90,396 -0.16(-0.85%)
Feb 27, 2007 19.40 19.75 19.31 19.31 77,541 -0.21(-1.07%)
Feb 26, 2007 19.41 19.52 19.41 19.52 73,207 +0.07(+0.38%)
Feb 23, 2007 19.61 19.64 19.40 19.45 68,399 -0.27(-1.37%)
Feb 22, 2007 19.92 19.92 19.51 19.72 28,434 -0.19(-0.96%)
Feb 21, 2007 19.70 19.92 19.57 19.91 37,014 +0.11(+0.57%)
Feb 20, 2007 19.45 19.83 19.45 19.80 29,414 +0.29(+1.47%)
Feb 16, 2007 19.45 19.56 19.44 19.51 21,186 +0.06(+0.29%)
Feb 15, 2007 19.45 19.52 19.45 19.45 24,857 +0.00(+0.00%)
Feb 14, 2007 19.25 19.59 19.23 19.45 42,641 +0.17(+0.91%)
Feb 13, 2007 19.40 19.59 19.26 19.28 33,999 -0.11(-0.55%)
Feb 12, 2007 19.21 19.40 19.16 19.39 32,160 +0.19(+0.97%)
Feb 09, 2007 19.48 19.59 19.18 19.20 29,273 -0.33(-1.70%)
Feb 08, 2007 19.50 19.71 19.48 19.53 27,162 +0.02(+0.09%)
Feb 07, 2007 19.67 19.71 19.41 19.52 44,255 +0.25(+1.32%)
Feb 06, 2007 19.47 19.61 19.26 19.26 45,202 -0.23(-1.19%)
Feb 05, 2007 19.74 19.74 19.35 19.49 41,932 -0.19(-0.97%)
Feb 02, 2007 19.64 19.72 19.25 19.68 42,299 +0.05(+0.23%)
Feb 01, 2007 19.72 19.89 19.55 19.64 36,136 -0.04(-0.20%)
Jan 31, 2007 19.71 19.89 19.61 19.68 64,008 -0.10(-0.48%)
Jan 30, 2007 19.51 19.80 19.50 19.77 79,152 +0.22(+1.12%)
Jan 29, 2007 18.86 19.56 18.86 19.55 168,691 +0.55(+2.88%)
Jan 26, 2007 18.97 19.02 18.82 19.01 69,142 +0.07(+0.36%)
Jan 25, 2007 18.97 19.02 18.88 18.94 59,610 -0.09(-0.47%)
Jan 24, 2007 18.94 19.03 18.81 19.03 65,299 +0.08(+0.45%)
Jan 23, 2007 18.97 19.06 18.92 18.95 46,694 -0.01(-0.06%)
Jan 22, 2007 18.96 19.11 18.94 18.96 92,437 +0.00(+0.00%)
Jan 19, 2007 19.02 19.10 18.92 18.96 78,068 -0.15(-0.80%)
Jan 18, 2007 19.23 19.26 19.08 19.11 183,163 -0.12(-0.62%)
Jan 17, 2007 19.45 19.54 19.09 19.23 105,273 -0.23(-1.19%)
Jan 16, 2007 19.46 19.70 19.34 19.46 105,747 +0.03(+0.15%)
Jan 12, 2007 19.57 19.79 19.40 19.43 65,288 -0.30(-1.54%)
Jan 11, 2007 19.57 19.81 19.53 19.74 211,257 +0.33(+1.71%)
Jan 10, 2007 19.76 19.93 19.40 19.40 268,712 -0.71(-3.53%)
Jan 09, 2007 20.50 20.52 20.02 20.11 103,424 -0.27(-1.33%)
Jan 08, 2007 20.64 20.72 20.38 20.38 53,970 -0.26(-1.26%)
Jan 05, 2007 20.78 20.89 20.59 20.64 125,158 -0.32(-1.51%)
Jan 04, 2007 21.08 21.13 20.78 20.96 137,987 -0.11(-0.51%)
Jan 03, 2007 21.24 21.68 21.07 21.07 82,188 -0.19(-0.90%)
Dec 29, 2006 21.65 21.65 21.16 21.26 49,813 -0.27(-1.23%)
Dec 28, 2006 21.60 21.70 21.52 21.52 46,750 -0.18(-0.83%)
Dec 27, 2006 21.55 21.71 21.49 21.70 55,932 +0.08(+0.37%)
Dec 26, 2006 21.05 21.64 21.05 21.62 22,184 +0.47(+2.21%)
Dec 22, 2006 21.22 21.33 21.07 21.16 37,597 +0.00(+0.00%)
Dec 21, 2006 21.13 21.36 21.09 21.16 47,059 +0.12(+0.59%)
Dec 20, 2006 21.13 21.35 20.98 21.03 38,661 -0.03(-0.16%)
Dec 19, 2006 21.00 21.33 21.00 21.07 22,434 +0.01(+0.05%)
Dec 18, 2006 21.82 21.82 20.98 21.05 33,861 -0.60(-2.79%)
Dec 15, 2006 21.82 21.92 21.30 21.66 117,500 -0.22(-1.01%)
Dec 14, 2006 21.43 21.93 21.42 21.88 55,364 +0.39(+1.81%)
Dec 13, 2006 21.27 21.49 21.22 21.49 32,268 +0.34(+1.63%)
Dec 12, 2006 21.31 21.32 21.13 21.14 21,657 -0.17(-0.79%)
Dec 11, 2006 21.29 21.50 21.17 21.31 42,521 +0.05(+0.21%)
Dec 08, 2006 21.50 21.50 21.21 21.27 28,496 -0.15(-0.71%)
Dec 07, 2006 21.71 21.86 21.41 21.42 32,144 -0.23(-1.04%)
Dec 06, 2006 21.45 21.78 21.36 21.65 21,695 +0.08(+0.39%)
Dec 05, 2006 21.62 21.98 21.53 21.56 32,687 -0.20(-0.91%)
Dec 04, 2006 21.14 21.85 21.14 21.76 31,947 +0.75(+3.57%)
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.