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 (%)
Feb 29, 2008 8.059 8.224 7.958 7.988 92,841 -0.04(-0.52%)
Feb 28, 2008 8.236 8.319 7.988 8.029 130,494 -0.30(-3.55%)
Feb 27, 2008 8.698 8.727 8.272 8.325 95,515 -0.44(-5.06%)
Feb 26, 2008 8.502 8.786 8.313 8.769 219,442 +0.37(+4.44%)
Feb 25, 2008 8.283 8.425 8.230 8.396 120,896 +0.18(+2.23%)
Feb 22, 2008 8.431 8.431 8.017 8.212 32,621 -0.10(-1.21%)
Feb 21, 2008 8.573 8.816 8.266 8.313 47,017 -0.18(-2.09%)
Feb 20, 2008 8.402 8.709 8.248 8.490 18,914 +0.02(+0.28%)
Feb 19, 2008 8.343 8.650 8.313 8.467 31,110 +0.28(+3.47%)
Feb 18, 2008 8.443 8.698 8.135 8.183 69,567 +0.00(+0.00%)
Feb 15, 2008 8.443 8.698 8.135 8.183 69,567 -0.28(-3.29%)
Feb 14, 2008 8.893 8.934 8.390 8.461 41,556 -0.51(-5.67%)
Feb 13, 2008 8.514 9.088 8.514 8.970 76,577 +0.49(+5.79%)
Feb 12, 2008 8.147 8.739 8.147 8.479 46,728 +0.02(+0.21%)
Feb 11, 2008 8.366 8.713 8.366 8.461 68,326 +0.04(+0.42%)
Feb 08, 2008 8.704 8.757 8.283 8.425 94,344 -0.32(-3.65%)
Feb 07, 2008 8.242 8.834 8.224 8.745 96,058 +0.37(+4.38%)
Feb 06, 2008 8.573 8.579 8.047 8.378 123,783 -0.25(-2.88%)
Feb 05, 2008 8.733 8.810 8.443 8.627 86,984 -0.01(-0.14%)
Feb 04, 2008 8.496 8.822 8.490 8.638 156,950 +0.25(+3.03%)
Feb 01, 2008 8.313 8.514 8.295 8.384 55,485 -0.02(-0.21%)
Jan 31, 2008 8.277 8.496 8.189 8.402 121,068 +0.13(+1.57%)
Jan 30, 2008 8.378 8.449 8.218 8.272 116,951 -0.04(-0.43%)
Jan 29, 2008 8.348 8.621 8.064 8.307 94,641 -0.14(-1.68%)
Jan 28, 2008 7.988 8.449 7.988 8.449 145,185 +0.43(+5.31%)
Jan 25, 2008 8.094 8.360 8.017 8.023 96,947 +0.05(+0.59%)
Jan 24, 2008 8.242 8.301 7.899 7.976 173,749 -0.11(-1.39%)
Jan 23, 2008 7.390 8.236 7.390 8.088 185,293 +0.70(+9.45%)
Jan 22, 2008 6.999 7.550 6.905 7.390 113,314 +0.09(+1.30%)
Jan 21, 2008 7.118 7.319 6.846 7.295 93,697 +0.00(+0.00%)
Jan 18, 2008 7.118 7.319 6.846 7.295 93,697 +0.11(+1.48%)
Jan 17, 2008 7.319 7.384 7.029 7.189 110,975 -0.16(-2.17%)
Jan 16, 2008 6.923 7.556 6.917 7.349 80,066 +0.29(+4.11%)
Jan 15, 2008 7.070 7.201 6.804 7.059 94,395 -0.04(-0.50%)
Jan 14, 2008 7.408 7.414 6.875 7.094 101,459 -0.31(-4.23%)
Jan 11, 2008 6.917 7.698 6.840 7.408 173,651 +0.56(+8.12%)
Jan 10, 2008 6.804 7.053 6.639 6.852 267,469 +0.07(+0.96%)
Jan 09, 2008 7.562 7.562 6.029 6.786 503,812 -1.17(-14.72%)
Jan 08, 2008 9.005 9.005 7.863 7.958 121,219 -0.92(-10.39%)
Jan 07, 2008 8.609 8.899 8.567 8.881 46,890 +0.39(+4.60%)
Jan 04, 2008 9.171 9.254 8.485 8.490 103,618 -0.68(-7.42%)
Jan 03, 2008 9.325 9.366 9.171 9.171 38,223 -0.06(-0.64%)
Jan 02, 2008 9.124 9.579 9.124 9.230 92,399 +0.06(+0.65%)
Jan 01, 2008 9.319 9.828 8.964 9.171 97,995 +0.00(+0.00%)
Dec 31, 2007 9.319 9.828 8.964 9.171 97,995 -0.30(-3.19%)
Dec 28, 2007 9.473 9.822 9.378 9.473 133,263 +0.14(+1.46%)
Dec 27, 2007 9.195 9.449 9.195 9.337 108,424 +0.04(+0.38%)
Dec 26, 2007 9.053 9.331 8.579 9.301 87,878 +0.14(+1.48%)
Dec 24, 2007 8.946 9.165 8.946 9.165 77,012 +0.20(+2.24%)
Dec 21, 2007 8.875 8.988 8.757 8.964 210,047 +0.09(+1.00%)
Dec 20, 2007 8.709 8.875 8.573 8.875 216,721 +0.20(+2.32%)
Dec 19, 2007 9.224 9.260 8.579 8.674 141,755 -0.59(-6.33%)
Dec 18, 2007 9.354 9.378 9.124 9.260 70,158 -0.09(-0.95%)
Dec 17, 2007 9.254 9.431 9.212 9.348 27,515 +0.12(+1.28%)
Dec 14, 2007 9.662 9.662 9.206 9.230 72,879 -0.36(-3.70%)
Dec 13, 2007 9.490 9.609 9.467 9.585 41,697 +0.06(+0.62%)
Dec 12, 2007 10.06 10.06 9.467 9.526 76,633 -0.49(-4.90%)
Dec 11, 2007 10.03 10.27 9.834 10.02 42,652 -0.24(-2.36%)
Dec 10, 2007 10.03 10.26 10.03 10.26 37,088 +0.27(+2.66%)
Dec 07, 2007 9.964 10.21 9.893 9.993 79,310 -0.04(-0.35%)
Dec 06, 2007 10.06 10.22 9.993 10.03 37,865 +0.00(+0.00%)
Dec 05, 2007 9.952 10.08 9.857 10.03 45,547 +0.12(+1.19%)
Dec 04, 2007 10.25 10.25 9.881 9.911 48,800 -0.25(-2.45%)
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.