Mercantile Bank Corp (NQ: MBWM )

45.75 -0.86 (-1.85%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 8.064 8.230 7.963 7.993 92,781 -0.04(-0.52%)
Feb 28, 2008 8.241 8.324 7.993 8.034 130,410 -0.30(-3.55%)
Feb 27, 2008 8.703 8.733 8.277 8.330 95,453 -0.44(-5.06%)
Feb 26, 2008 8.508 8.792 8.318 8.774 219,300 +0.37(+4.44%)
Feb 25, 2008 8.289 8.431 8.235 8.401 120,818 +0.18(+2.23%)
Feb 22, 2008 8.437 8.437 8.022 8.218 32,599 -0.10(-1.21%)
Feb 21, 2008 8.579 8.822 8.271 8.318 46,987 -0.18(-2.09%)
Feb 20, 2008 8.407 8.715 8.253 8.496 18,901 +0.02(+0.28%)
Feb 19, 2008 8.348 8.656 8.318 8.472 31,089 +0.28(+3.47%)
Feb 18, 2008 8.449 8.703 8.141 8.188 69,522 +0.00(+0.00%)
Feb 15, 2008 8.449 8.703 8.141 8.188 69,522 -0.28(-3.29%)
Feb 14, 2008 8.899 8.940 8.395 8.466 41,529 -0.51(-5.67%)
Feb 13, 2008 8.520 9.094 8.520 8.976 76,528 +0.49(+5.79%)
Feb 12, 2008 8.153 8.745 8.153 8.484 46,698 +0.02(+0.21%)
Feb 11, 2008 8.372 8.719 8.372 8.466 68,282 +0.04(+0.42%)
Feb 08, 2008 8.709 8.762 8.289 8.431 94,283 -0.32(-3.65%)
Feb 07, 2008 8.247 8.839 8.230 8.751 95,996 +0.37(+4.38%)
Feb 06, 2008 8.579 8.585 8.052 8.384 123,702 -0.25(-2.88%)
Feb 05, 2008 8.739 8.816 8.449 8.632 86,927 -0.01(-0.14%)
Feb 04, 2008 8.502 8.828 8.496 8.644 156,848 +0.25(+3.03%)
Feb 01, 2008 8.318 8.520 8.301 8.389 55,449 -0.02(-0.21%)
Jan 31, 2008 8.283 8.502 8.194 8.407 120,990 +0.13(+1.57%)
Jan 30, 2008 8.384 8.455 8.224 8.277 116,875 -0.04(-0.43%)
Jan 29, 2008 8.354 8.626 8.070 8.312 94,580 -0.14(-1.68%)
Jan 28, 2008 7.993 8.455 7.993 8.455 145,091 +0.43(+5.31%)
Jan 25, 2008 8.099 8.366 8.022 8.028 96,884 +0.05(+0.59%)
Jan 24, 2008 8.247 8.307 7.904 7.981 173,637 -0.11(-1.39%)
Jan 23, 2008 7.395 8.241 7.395 8.093 185,173 +0.70(+9.45%)
Jan 22, 2008 7.004 7.555 6.909 7.395 113,241 +0.09(+1.30%)
Jan 21, 2008 7.122 7.324 6.850 7.300 93,636 +0.00(+0.00%)
Jan 18, 2008 7.122 7.324 6.850 7.300 93,636 +0.11(+1.48%)
Jan 17, 2008 7.324 7.389 7.034 7.193 110,903 -0.16(-2.17%)
Jan 16, 2008 6.927 7.561 6.921 7.353 80,014 +0.29(+4.11%)
Jan 15, 2008 7.075 7.205 6.809 7.063 94,334 -0.04(-0.50%)
Jan 14, 2008 7.413 7.418 6.880 7.099 101,394 -0.31(-4.23%)
Jan 11, 2008 6.921 7.703 6.844 7.413 173,539 +0.56(+8.12%)
Jan 10, 2008 6.809 7.057 6.643 6.856 267,295 +0.07(+0.96%)
Jan 09, 2008 7.566 7.566 6.033 6.791 503,486 -1.17(-14.72%)
Jan 08, 2008 9.011 9.011 7.868 7.963 121,140 -0.92(-10.39%)
Jan 07, 2008 8.614 8.905 8.573 8.887 46,860 +0.39(+4.60%)
Jan 04, 2008 9.177 9.260 8.490 8.496 103,551 -0.68(-7.42%)
Jan 03, 2008 9.331 9.372 9.177 9.177 38,199 -0.06(-0.64%)
Jan 02, 2008 9.130 9.585 9.130 9.236 92,339 +0.06(+0.65%)
Jan 01, 2008 9.325 9.834 8.970 9.177 97,931 +0.00(+0.00%)
Dec 31, 2007 9.325 9.834 8.970 9.177 97,931 -0.30(-3.19%)
Dec 28, 2007 9.479 9.828 9.384 9.479 133,176 +0.14(+1.46%)
Dec 27, 2007 9.201 9.455 9.201 9.343 108,354 +0.04(+0.38%)
Dec 26, 2007 9.058 9.337 8.585 9.307 87,821 +0.14(+1.48%)
Dec 24, 2007 8.952 9.171 8.952 9.171 76,962 +0.20(+2.24%)
Dec 21, 2007 8.881 8.993 8.762 8.970 209,911 +0.09(+1.00%)
Dec 20, 2007 8.715 8.881 8.579 8.881 216,581 +0.20(+2.32%)
Dec 19, 2007 9.230 9.266 8.585 8.680 141,664 -0.59(-6.33%)
Dec 18, 2007 9.360 9.384 9.130 9.266 70,113 -0.09(-0.95%)
Dec 17, 2007 9.260 9.437 9.218 9.354 27,497 +0.12(+1.28%)
Dec 14, 2007 9.668 9.668 9.212 9.236 72,832 -0.36(-3.70%)
Dec 13, 2007 9.497 9.615 9.473 9.591 41,670 +0.06(+0.62%)
Dec 12, 2007 10.06 10.06 9.473 9.532 76,584 -0.49(-4.90%)
Dec 11, 2007 10.04 10.27 9.840 10.02 42,624 -0.24(-2.36%)
Dec 10, 2007 10.04 10.27 10.04 10.27 37,064 +0.27(+2.66%)
Dec 07, 2007 9.970 10.21 9.899 10.000 79,259 -0.04(-0.35%)
Dec 06, 2007 10.06 10.23 10.000 10.04 37,841 +0.00(+0.00%)
Dec 05, 2007 9.958 10.09 9.864 10.04 45,517 +0.12(+1.19%)
Dec 04, 2007 10.26 10.26 9.887 9.917 48,769 -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.