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 (%)
May 30, 2008 4.884 5.027 4.861 4.979 48,365 +0.11(+2.19%)
May 29, 2008 5.003 5.234 4.618 4.873 263,056 -0.15(-2.95%)
May 28, 2008 5.180 5.482 5.021 5.021 132,475 -0.16(-3.09%)
May 27, 2008 5.198 5.311 5.098 5.180 134,092 +0.00(+0.00%)
May 26, 2008 5.180 5.240 5.092 5.180 88,707 +0.00(+0.00%)
May 23, 2008 5.180 5.240 5.092 5.180 88,707 -0.01(-0.23%)
May 22, 2008 5.394 5.394 5.186 5.192 67,242 -0.28(-5.19%)
May 21, 2008 5.477 5.559 5.376 5.477 32,344 -0.07(-1.28%)
May 20, 2008 5.654 5.778 5.506 5.548 72,121 -0.11(-1.89%)
May 19, 2008 5.891 5.953 5.642 5.654 29,196 -0.22(-3.73%)
May 16, 2008 5.885 5.962 5.731 5.873 37,116 -0.22(-3.60%)
May 15, 2008 5.998 6.223 5.941 6.092 52,942 +0.18(+3.00%)
May 14, 2008 5.932 6.021 5.885 5.915 53,957 -0.02(-0.40%)
May 13, 2008 6.080 6.092 5.850 5.938 38,932 +0.07(+1.21%)
May 12, 2008 5.950 6.027 5.814 5.867 114,447 -0.05(-0.90%)
May 09, 2008 5.832 6.021 5.790 5.921 50,993 +0.11(+1.94%)
May 08, 2008 5.998 6.191 5.790 5.808 129,337 -0.16(-2.68%)
May 07, 2008 5.956 6.092 5.932 5.968 220,229 -0.13(-2.14%)
May 06, 2008 6.015 6.146 5.891 6.098 225,424 +0.08(+1.28%)
May 05, 2008 5.986 6.063 5.879 6.021 49,689 +0.10(+1.61%)
May 02, 2008 6.086 6.288 5.903 5.926 42,107 -0.07(-1.19%)
May 01, 2008 5.926 6.128 5.918 5.998 41,188 +0.10(+1.71%)
Apr 30, 2008 5.974 6.009 5.808 5.897 22,428 -0.05(-0.90%)
Apr 29, 2008 5.980 6.063 5.897 5.950 38,349 +0.04(+0.70%)
Apr 28, 2008 6.069 6.098 5.909 5.909 76,315 -0.03(-0.50%)
Apr 25, 2008 6.039 6.039 5.938 5.938 35,880 -0.06(-0.99%)
Apr 24, 2008 5.968 6.128 5.932 5.998 91,667 +0.04(+0.60%)
Apr 23, 2008 5.974 6.021 5.962 5.962 30,777 -0.02(-0.40%)
Apr 22, 2008 5.980 5.992 5.778 5.986 62,244 +0.00(+0.00%)
Apr 21, 2008 6.009 6.092 5.980 5.986 16,256 -0.01(-0.10%)
Apr 18, 2008 6.353 6.353 5.992 5.992 55,797 -0.26(-4.17%)
Apr 17, 2008 6.098 6.282 6.098 6.252 96,896 +0.14(+2.33%)
Apr 16, 2008 6.199 6.264 6.098 6.110 26,637 -0.06(-0.96%)
Apr 15, 2008 6.063 6.211 6.003 6.169 48,758 +0.15(+2.46%)
Apr 14, 2008 6.104 6.157 5.950 6.021 35,130 -0.07(-1.07%)
Apr 11, 2008 5.950 6.264 5.938 6.086 419,617 +0.12(+2.09%)
Apr 10, 2008 6.447 6.447 5.820 5.962 159,701 -0.46(-7.19%)
Apr 09, 2008 6.098 6.655 6.098 6.424 263,539 -0.33(-4.82%)
Apr 08, 2008 6.110 6.749 6.092 6.749 80,933 +0.63(+10.25%)
Apr 07, 2008 5.921 6.151 5.921 6.122 161,647 +0.20(+3.40%)
Apr 04, 2008 6.157 6.205 5.921 5.921 105,223 +0.00(+0.00%)
Apr 03, 2008 6.069 6.211 5.850 5.921 165,023 -0.17(-2.72%)
Apr 02, 2008 6.317 6.359 6.069 6.086 89,927 -0.20(-3.20%)
Apr 01, 2008 6.116 6.548 6.116 6.288 77,388 +0.18(+2.91%)
Mar 31, 2008 6.424 6.625 6.110 6.110 122,974 -0.30(-4.62%)
Mar 28, 2008 7.099 7.099 6.116 6.406 180,255 -0.90(-12.32%)
Mar 27, 2008 7.395 7.430 7.282 7.306 36,133 -0.05(-0.72%)
Mar 26, 2008 7.300 7.395 7.288 7.359 20,074 +0.01(+0.08%)
Mar 25, 2008 7.389 7.401 7.288 7.353 63,377 +0.04(+0.57%)
Mar 24, 2008 7.282 7.460 7.253 7.312 145,837 -0.01(-0.16%)
Mar 21, 2008 7.282 7.401 7.282 7.324 68,532 +0.00(+0.00%)
Mar 20, 2008 7.282 7.401 7.282 7.324 68,532 -0.02(-0.32%)
Mar 19, 2008 7.247 7.697 7.087 7.347 199,954 +0.70(+10.61%)
Mar 18, 2008 6.406 6.809 6.406 6.643 52,726 +0.42(+6.76%)
Mar 17, 2008 6.424 7.016 6.187 6.223 134,183 -0.31(-4.71%)
Mar 14, 2008 6.892 7.111 6.430 6.530 69,692 -0.37(-5.32%)
Mar 13, 2008 6.986 7.028 6.732 6.897 55,785 +0.01(+0.17%)
Mar 12, 2008 7.022 7.087 6.856 6.886 107,902 -0.24(-3.41%)
Mar 11, 2008 7.075 7.134 6.815 7.128 59,058 +0.25(+3.61%)
Mar 10, 2008 7.401 7.549 6.726 6.880 87,299 -0.51(-6.89%)
Mar 07, 2008 7.152 7.424 7.075 7.389 45,396 +0.10(+1.38%)
Mar 06, 2008 7.466 7.561 7.259 7.288 45,157 -0.27(-3.60%)
Mar 05, 2008 7.484 7.845 7.448 7.561 39,641 +0.04(+0.55%)
Mar 04, 2008 7.649 7.833 7.262 7.519 69,631 -0.11(-1.47%)
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.