Mercantile Bank Corp (NQ: MBWM )

38.49 +0.45 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 6.630 6.838 6.306 6.306 119,154 -0.31(-4.62%)
Mar 28, 2008 7.326 7.326 6.312 6.611 174,655 -0.93(-12.32%)
Mar 27, 2008 7.632 7.669 7.516 7.540 35,010 -0.05(-0.72%)
Mar 26, 2008 7.534 7.632 7.522 7.595 19,450 +0.01(+0.08%)
Mar 25, 2008 7.626 7.638 7.522 7.589 61,408 +0.04(+0.57%)
Mar 24, 2008 7.516 7.699 7.485 7.546 141,306 -0.01(-0.16%)
Mar 21, 2008 7.516 7.638 7.516 7.559 66,403 +0.00(+0.00%)
Mar 20, 2008 7.516 7.638 7.516 7.559 66,403 -0.02(-0.32%)
Mar 19, 2008 7.479 7.944 7.314 7.583 193,742 +0.73(+10.61%)
Mar 18, 2008 6.611 7.027 6.611 6.856 51,088 +0.43(+6.76%)
Mar 17, 2008 6.630 7.241 6.385 6.422 130,014 -0.32(-4.71%)
Mar 14, 2008 7.112 7.339 6.636 6.740 67,527 -0.38(-5.32%)
Mar 13, 2008 7.210 7.253 6.948 7.119 54,052 +0.01(+0.17%)
Mar 12, 2008 7.247 7.314 7.076 7.106 104,549 -0.25(-3.41%)
Mar 11, 2008 7.302 7.363 7.033 7.357 57,223 +0.26(+3.61%)
Mar 10, 2008 7.638 7.791 6.941 7.100 84,587 -0.53(-6.89%)
Mar 07, 2008 7.381 7.662 7.302 7.626 43,985 +0.10(+1.38%)
Mar 06, 2008 7.705 7.803 7.491 7.522 43,754 -0.28(-3.60%)
Mar 05, 2008 7.724 8.096 7.687 7.803 38,409 +0.04(+0.55%)
Mar 04, 2008 7.895 8.084 7.494 7.760 67,468 -0.12(-1.47%)
Mar 03, 2008 8.249 8.463 7.876 7.876 76,978 -0.37(-4.52%)
Feb 29, 2008 8.322 8.493 8.218 8.249 89,899 -0.04(-0.52%)
Feb 28, 2008 8.506 8.591 8.249 8.292 126,358 -0.31(-3.55%)
Feb 27, 2008 8.982 9.013 8.542 8.597 92,488 -0.46(-5.06%)
Feb 26, 2008 8.781 9.074 8.585 9.056 212,487 +0.38(+4.44%)
Feb 25, 2008 8.555 8.701 8.500 8.671 117,064 +0.19(+2.23%)
Feb 22, 2008 8.707 8.707 8.280 8.481 31,587 -0.10(-1.21%)
Feb 21, 2008 8.854 9.104 8.536 8.585 45,527 -0.18(-2.09%)
Feb 20, 2008 8.677 8.994 8.518 8.768 18,314 +0.02(+0.28%)
Feb 19, 2008 8.616 8.933 8.585 8.744 30,124 +0.29(+3.47%)
Feb 18, 2008 8.720 8.982 8.402 8.451 67,362 +0.00(+0.00%)
Feb 15, 2008 8.720 8.982 8.402 8.451 67,362 -0.29(-3.29%)
Feb 14, 2008 9.184 9.227 8.665 8.738 40,239 -0.53(-5.67%)
Feb 13, 2008 8.793 9.386 8.793 9.263 74,150 +0.51(+5.79%)
Feb 12, 2008 8.414 9.025 8.414 8.756 45,247 +0.02(+0.21%)
Feb 11, 2008 8.640 8.999 8.640 8.738 66,161 +0.04(+0.42%)
Feb 08, 2008 8.988 9.043 8.555 8.701 91,354 -0.33(-3.65%)
Feb 07, 2008 8.512 9.123 8.493 9.031 93,013 +0.38(+4.38%)
Feb 06, 2008 8.854 8.860 8.310 8.652 119,859 -0.26(-2.88%)
Feb 05, 2008 9.019 9.098 8.720 8.909 84,227 -0.01(-0.14%)
Feb 04, 2008 8.775 9.111 8.768 8.921 151,975 +0.26(+3.03%)
Feb 01, 2008 8.585 8.793 8.567 8.658 53,726 -0.02(-0.21%)
Jan 31, 2008 8.548 8.775 8.457 8.677 117,231 +0.13(+1.57%)
Jan 30, 2008 8.652 8.726 8.487 8.542 113,244 -0.04(-0.43%)
Jan 29, 2008 8.622 8.903 8.328 8.579 91,642 -0.15(-1.68%)
Jan 28, 2008 8.249 8.726 8.249 8.726 140,583 +0.44(+5.31%)
Jan 25, 2008 8.359 8.634 8.280 8.286 93,874 +0.05(+0.59%)
Jan 24, 2008 8.512 8.573 8.157 8.237 168,242 -0.12(-1.39%)
Jan 23, 2008 7.632 8.506 7.632 8.353 179,420 +0.72(+9.45%)
Jan 22, 2008 7.229 7.797 7.131 7.632 109,722 +0.10(+1.30%)
Jan 21, 2008 7.351 7.559 7.070 7.534 90,727 +0.00(+0.00%)
Jan 18, 2008 7.351 7.559 7.070 7.534 90,727 +0.11(+1.48%)
Jan 17, 2008 7.559 7.626 7.259 7.424 107,457 -0.17(-2.17%)
Jan 16, 2008 7.149 7.803 7.143 7.589 77,528 +0.30(+4.11%)
Jan 15, 2008 7.302 7.436 7.027 7.290 91,403 -0.04(-0.50%)
Jan 14, 2008 7.650 7.656 7.100 7.326 98,244 -0.32(-4.23%)
Jan 11, 2008 7.143 7.950 7.064 7.650 168,148 +0.57(+8.12%)
Jan 10, 2008 7.027 7.284 6.856 7.076 258,991 +0.07(+0.96%)
Jan 09, 2008 7.809 7.809 6.226 7.009 487,844 -1.21(-14.72%)
Jan 08, 2008 9.300 9.300 8.121 8.218 117,377 -0.95(-10.39%)
Jan 07, 2008 8.891 9.190 8.848 9.172 45,404 +0.40(+4.60%)
Jan 04, 2008 9.471 9.557 8.762 8.768 100,334 -0.70(-7.42%)
Jan 03, 2008 9.630 9.673 9.471 9.471 37,012 -0.06(-0.64%)
Jan 02, 2008 9.422 9.893 9.422 9.532 89,470 +0.06(+0.65%)
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.