Mercantile Bank Corp (NQ: MBWM )

33.83 USD -0.47 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.250 8.490 8.210 8.410 28,635 +0.18(+2.19%)
May 29, 2008 8.450 8.840 7.800 8.230 155,744 -0.25(-2.95%)
May 28, 2008 8.750 9.260 8.480 8.480 78,433 -0.27(-3.09%)
May 27, 2008 8.780 8.970 8.610 8.750 79,390 +0.00(+0.00%)
May 26, 2008 8.750 8.850 8.600 8.750 52,520 +0.00(+0.00%)
May 23, 2008 8.750 8.850 8.600 8.750 52,520 -0.02(-0.23%)
May 22, 2008 9.110 9.110 8.760 8.770 39,811 -0.48(-5.19%)
May 21, 2008 9.250 9.390 9.080 9.250 19,150 -0.12(-1.28%)
May 20, 2008 9.550 9.760 9.300 9.370 42,700 -0.18(-1.89%)
May 19, 2008 9.950 10.05 9.530 9.550 17,286 -0.37(-3.73%)
May 16, 2008 9.940 10.07 9.680 9.920 21,975 -0.37(-3.60%)
May 15, 2008 10.13 10.51 10.04 10.29 31,345 +0.30(+3.00%)
May 14, 2008 10.02 10.17 9.940 9.990 31,946 -0.04(-0.40%)
May 13, 2008 10.27 10.29 9.880 10.03 23,050 +0.12(+1.21%)
May 12, 2008 10.05 10.18 9.820 9.910 67,759 -0.09(-0.90%)
May 09, 2008 9.850 10.17 9.780 10.00 30,191 +0.19(+1.94%)
May 08, 2008 10.13 10.46 9.780 9.810 76,575 -0.27(-2.68%)
May 07, 2008 10.06 10.29 10.02 10.08 130,388 -0.22(-2.14%)
May 06, 2008 10.16 10.38 9.950 10.30 133,464 +0.13(+1.28%)
May 05, 2008 10.11 10.24 9.930 10.17 29,419 +0.16(+1.61%)
May 02, 2008 10.28 10.62 9.970 10.01 24,930 -0.12(-1.19%)
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.