Mercantile Bank Corp (NQ: MBWM )

35.34 -0.38 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 14.64 15.29 14.37 14.87 735,695 +0.24(+1.66%)
May 29, 2014 15.00 15.00 14.53 14.63 65,311 +0.06(+0.38%)
May 28, 2014 14.60 14.85 14.46 14.57 66,476 -0.12(-0.85%)
May 27, 2014 14.51 14.76 14.12 14.70 91,104 +0.19(+1.29%)
May 23, 2014 14.45 14.51 14.51 14.51 64,265 +0.10(+0.72%)
May 22, 2014 14.31 14.43 14.19 14.41 19,024 +0.05(+0.34%)
May 21, 2014 14.72 14.97 14.30 14.36 44,326 -0.33(-2.27%)
May 20, 2014 15.12 15.13 14.31 14.69 133,563 -0.37(-2.49%)
May 19, 2014 14.42 15.47 14.36 15.07 212,415 +0.85(+5.99%)
May 16, 2014 13.78 14.57 13.67 14.22 98,665 +0.40(+2.90%)
May 15, 2014 13.82 13.87 13.81 13.81 63,424 -0.01(-0.09%)
May 14, 2014 13.89 14.04 13.82 13.83 51,358 -0.21(-1.49%)
May 13, 2014 14.04 14.09 13.95 14.04 31,130 +0.01(+0.05%)
May 12, 2014 13.81 14.06 13.69 14.03 135,667 +0.36(+2.65%)
May 09, 2014 13.06 13.75 13.06 13.67 50,788 +0.50(+3.81%)
May 08, 2014 12.33 13.28 12.33 13.17 87,578 +0.81(+6.53%)
May 07, 2014 12.28 12.54 12.28 12.36 16,208 +0.06(+0.46%)
May 06, 2014 12.36 12.38 12.24 12.30 49,736 -0.05(-0.41%)
May 05, 2014 12.40 12.70 12.33 12.35 18,517 -0.11(-0.87%)
May 02, 2014 12.55 12.84 12.42 12.46 57,049 -0.06(-0.46%)
May 01, 2014 12.37 12.52 12.23 12.52 45,652 +0.12(+0.97%)
Apr 30, 2014 12.38 12.73 12.26 12.40 110,604 +0.04(+0.36%)
Apr 29, 2014 12.43 12.55 12.19 12.35 29,621 +0.03(+0.21%)
Apr 28, 2014 12.30 12.42 12.28 12.33 13,576 +0.04(+0.36%)
Apr 25, 2014 12.43 12.43 11.60 12.28 61,202 -0.26(-2.06%)
Apr 24, 2014 12.43 12.61 12.35 12.54 29,421 -0.03(-0.22%)
Apr 23, 2014 12.93 12.96 12.57 12.57 30,603 -0.41(-3.13%)
Apr 22, 2014 12.96 13.12 12.94 12.98 10,859 -0.15(-1.11%)
Apr 21, 2014 13.20 13.25 13.09 13.12 14,940 -0.06(-0.43%)
Apr 17, 2014 13.15 13.18 13.18 13.18 14,005 -0.04(-0.34%)
Apr 16, 2014 13.34 13.34 13.10 13.22 21,219 +0.02(+0.14%)
Apr 15, 2014 13.17 13.29 12.98 13.20 17,902 +0.10(+0.78%)
Apr 14, 2014 13.11 13.12 12.96 13.10 24,187 +0.14(+1.08%)
Apr 11, 2014 12.98 13.29 12.72 12.96 75,009 -0.10(-0.73%)
Apr 10, 2014 13.09 13.20 12.99 13.06 44,099 +0.04(+0.29%)
Apr 09, 2014 13.14 13.24 13.01 13.02 17,502 -0.03(-0.19%)
Apr 08, 2014 13.40 13.40 12.93 13.05 19,233 -0.04(-0.29%)
Apr 07, 2014 13.22 13.22 13.06 13.08 9,844 -0.15(-1.15%)
Apr 04, 2014 13.52 13.54 13.19 13.24 31,964 -0.18(-1.33%)
Apr 03, 2014 13.57 13.57 13.34 13.41 10,441 -0.07(-0.52%)
Apr 02, 2014 13.31 13.50 13.19 13.48 17,050 -0.01(-0.05%)
Apr 01, 2014 13.09 13.49 13.06 13.49 25,603 +0.39(+2.96%)
Mar 31, 2014 13.07 13.24 13.01 13.10 34,411 +0.06(+0.49%)
Mar 28, 2014 13.16 13.25 12.96 13.04 15,946 -0.10(-0.73%)
Mar 27, 2014 13.33 13.37 13.05 13.13 18,034 -0.13(-1.01%)
Mar 26, 2014 13.69 13.69 13.24 13.27 16,969 -0.34(-2.52%)
Mar 25, 2014 13.49 13.62 13.25 13.61 14,528 +0.17(+1.28%)
Mar 24, 2014 13.74 13.85 13.29 13.44 16,641 -0.24(-1.77%)
Mar 21, 2014 13.81 14.04 13.64 13.68 44,094 -0.06(-0.46%)
Mar 20, 2014 13.64 13.88 13.44 13.74 19,958 +0.07(+0.51%)
Mar 19, 2014 13.69 13.78 13.21 13.67 22,936 +0.01(+0.05%)
Mar 18, 2014 13.31 13.67 13.29 13.67 14,309 +0.37(+2.82%)
Mar 17, 2014 13.14 13.34 13.13 13.29 13,286 +0.26(+2.00%)
Mar 14, 2014 13.03 13.13 12.93 13.03 6,162 -0.03(-0.24%)
Mar 13, 2014 13.06 13.30 13.03 13.06 18,566 -0.04(-0.34%)
Mar 12, 2014 13.00 13.12 13.00 13.11 17,914 +0.06(+0.44%)
Mar 11, 2014 13.12 13.13 13.03 13.05 13,289 -0.08(-0.58%)
Mar 10, 2014 13.03 13.13 12.93 13.13 58,397 +0.10(+0.78%)
Mar 07, 2014 13.08 13.08 13.01 13.03 10,943 -0.03(-0.19%)
Mar 06, 2014 13.04 13.09 13.00 13.05 8,755 +0.01(+0.05%)
Mar 05, 2014 13.08 13.10 12.94 13.05 14,809 -0.11(-0.82%)
Mar 04, 2014 12.98 13.34 12.98 13.15 55,749 +0.35(+2.73%)
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.