Mercantile Bank Corp (NQ: MBWM )

35.00 +0.29 (+0.84%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 5.436 5.594 5.409 5.541 43,460 +0.12(+2.19%)
May 29, 2008 5.568 5.824 5.139 5.423 236,377 -0.16(-2.95%)
May 28, 2008 5.765 6.101 5.587 5.587 119,040 -0.18(-3.09%)
May 27, 2008 5.785 5.910 5.673 5.765 120,492 +0.00(+0.00%)
May 26, 2008 5.765 5.831 5.666 5.765 79,711 +0.00(+0.00%)
May 23, 2008 5.765 5.831 5.666 5.765 79,711 -0.01(-0.23%)
May 22, 2008 6.002 6.002 5.772 5.778 60,422 -0.32(-5.19%)
May 21, 2008 6.095 6.187 5.983 6.095 29,064 -0.08(-1.28%)
May 20, 2008 6.292 6.431 6.128 6.174 64,807 -0.12(-1.89%)
May 19, 2008 6.556 6.625 6.279 6.292 26,235 -0.24(-3.73%)
May 16, 2008 6.549 6.635 6.378 6.536 33,352 -0.24(-3.60%)
May 15, 2008 6.674 6.925 6.612 6.780 47,573 +0.20(+3.00%)
May 14, 2008 6.602 6.701 6.549 6.582 48,485 -0.03(-0.40%)
May 13, 2008 6.767 6.780 6.510 6.609 34,983 +0.08(+1.21%)
May 12, 2008 6.622 6.707 6.470 6.529 102,840 -0.06(-0.90%)
May 09, 2008 6.490 6.701 6.444 6.589 45,821 +0.13(+1.94%)
May 08, 2008 6.674 6.890 6.444 6.464 116,220 -0.18(-2.68%)
May 07, 2008 6.628 6.780 6.602 6.641 197,894 -0.14(-2.14%)
May 06, 2008 6.694 6.839 6.556 6.786 202,562 +0.09(+1.28%)
May 05, 2008 6.661 6.747 6.543 6.701 44,650 +0.11(+1.61%)
May 02, 2008 6.773 6.997 6.569 6.595 37,837 -0.08(-1.19%)
May 01, 2008 6.595 6.819 6.585 6.674 37,011 +0.11(+1.71%)
Apr 30, 2008 6.648 6.688 6.464 6.562 20,153 -0.06(-0.90%)
Apr 29, 2008 6.655 6.747 6.562 6.622 34,460 +0.05(+0.70%)
Apr 28, 2008 6.753 6.786 6.576 6.576 68,575 -0.03(-0.50%)
Apr 25, 2008 6.721 6.721 6.609 6.609 32,241 -0.07(-0.99%)
Apr 24, 2008 6.641 6.819 6.602 6.674 82,370 +0.04(+0.60%)
Apr 23, 2008 6.648 6.701 6.635 6.635 27,656 -0.03(-0.40%)
Apr 22, 2008 6.655 6.668 6.431 6.661 55,931 +0.00(+0.00%)
Apr 21, 2008 6.688 6.780 6.655 6.661 14,608 -0.01(-0.10%)
Apr 18, 2008 7.070 7.070 6.668 6.668 50,138 -0.29(-4.17%)
Apr 17, 2008 6.786 6.991 6.786 6.958 87,069 +0.16(+2.33%)
Apr 16, 2008 6.898 6.971 6.786 6.800 23,936 -0.07(-0.96%)
Apr 15, 2008 6.747 6.912 6.681 6.865 43,813 +0.16(+2.46%)
Apr 14, 2008 6.793 6.852 6.622 6.701 31,567 -0.07(-1.07%)
Apr 11, 2008 6.622 6.971 6.609 6.773 377,061 +0.14(+2.09%)
Apr 10, 2008 7.175 7.175 6.477 6.635 143,504 -0.51(-7.19%)
Apr 09, 2008 6.787 7.406 6.787 7.149 236,812 -0.36(-4.82%)
Apr 08, 2008 6.800 7.511 6.780 7.511 72,725 +0.70(+10.25%)
Apr 07, 2008 6.589 6.846 6.589 6.813 145,253 +0.22(+3.40%)
Apr 04, 2008 6.852 6.905 6.589 6.589 94,551 +0.00(+0.00%)
Apr 03, 2008 6.753 6.912 6.510 6.589 148,287 -0.18(-2.72%)
Apr 02, 2008 7.030 7.076 6.753 6.773 80,807 -0.22(-3.20%)
Apr 01, 2008 6.806 7.287 6.806 6.997 69,539 +0.20(+2.91%)
Mar 31, 2008 7.149 7.373 6.800 6.800 110,503 -0.33(-4.62%)
Mar 28, 2008 7.900 7.900 6.806 7.129 161,974 -1.00(-12.32%)
Mar 27, 2008 8.229 8.269 8.104 8.131 32,468 -0.06(-0.72%)
Mar 26, 2008 8.124 8.229 8.111 8.190 18,038 +0.01(+0.08%)
Mar 25, 2008 8.223 8.236 8.111 8.183 56,949 +0.05(+0.57%)
Mar 24, 2008 8.104 8.302 8.071 8.137 131,047 -0.01(-0.16%)
Mar 21, 2008 8.104 8.236 8.104 8.150 61,582 +0.00(+0.00%)
Mar 20, 2008 8.104 8.236 8.104 8.150 61,582 -0.03(-0.32%)
Mar 19, 2008 8.065 8.565 7.887 8.177 179,675 +0.78(+10.61%)
Mar 18, 2008 7.129 7.577 7.129 7.393 47,379 +0.47(+6.76%)
Mar 17, 2008 7.149 7.808 6.885 6.925 120,574 -0.34(-4.71%)
Mar 14, 2008 7.669 7.913 7.155 7.267 62,624 -0.41(-5.32%)
Mar 13, 2008 7.775 7.821 7.491 7.676 50,127 +0.01(+0.17%)
Mar 12, 2008 7.814 7.887 7.630 7.663 96,958 -0.27(-3.41%)
Mar 11, 2008 7.874 7.939 7.584 7.933 53,069 +0.28(+3.61%)
Mar 10, 2008 8.236 8.401 7.485 7.656 78,445 -0.57(-6.89%)
Mar 07, 2008 7.959 8.262 7.874 8.223 40,792 +0.11(+1.38%)
Mar 06, 2008 8.308 8.414 8.078 8.111 40,578 -0.30(-3.60%)
Mar 05, 2008 8.328 8.730 8.289 8.414 35,621 +0.05(+0.55%)
Mar 04, 2008 8.513 8.717 8.081 8.368 62,570 -0.13(-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.