Mercantile Bank Corp (NQ: MBWM )

34.32 -0.68 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 13.67 13.87 13.58 13.63 50,210 -0.27(-1.91%)
Jan 30, 2014 13.80 13.93 13.69 13.89 26,334 +0.20(+1.44%)
Jan 29, 2014 13.87 13.87 13.55 13.70 49,825 -0.32(-2.28%)
Jan 28, 2014 14.22 14.22 13.85 14.02 55,697 -0.05(-0.34%)
Jan 27, 2014 14.31 14.45 14.00 14.06 39,019 -0.25(-1.71%)
Jan 24, 2014 14.28 14.37 14.23 14.31 33,943 -0.03(-0.19%)
Jan 23, 2014 14.90 14.91 14.20 14.34 38,831 -0.68(-4.54%)
Jan 22, 2014 14.68 15.08 14.60 15.02 58,342 +0.25(+1.66%)
Jan 21, 2014 14.30 14.81 14.30 14.77 50,853 +0.66(+4.68%)
Jan 17, 2014 14.23 14.11 14.11 14.11 13,949 -0.08(-0.58%)
Jan 16, 2014 14.16 14.23 14.16 14.19 8,810 -0.01(-0.10%)
Jan 15, 2014 14.30 14.30 14.12 14.21 54,781 -0.01(-0.05%)
Jan 14, 2014 14.13 14.31 14.13 14.21 19,375 +0.12(+0.87%)
Jan 13, 2014 14.41 14.42 13.82 14.09 33,119 -0.32(-2.22%)
Jan 10, 2014 14.48 14.63 14.28 14.41 23,318 -0.03(-0.19%)
Jan 09, 2014 14.57 14.61 14.43 14.44 17,334 -0.13(-0.89%)
Jan 08, 2014 14.57 14.61 14.39 14.57 29,878 +0.01(+0.05%)
Jan 07, 2014 14.49 14.58 14.49 14.56 26,225 +0.07(+0.47%)
Jan 06, 2014 14.43 14.51 14.40 14.49 36,817 +0.02(+0.14%)
Jan 03, 2014 14.46 14.63 14.35 14.47 31,937 +0.02(+0.14%)
Jan 02, 2014 14.59 14.68 14.36 14.45 36,711 -0.25(-1.67%)
Dec 31, 2013 14.76 14.70 14.70 14.70 18,208 -0.03(-0.18%)
Dec 30, 2013 14.80 14.87 14.71 14.72 14,676 -0.07(-0.51%)
Dec 27, 2013 14.97 14.97 14.71 14.80 13,961 -0.10(-0.69%)
Dec 26, 2013 15.03 15.03 14.75 14.90 8,835 -0.05(-0.32%)
Dec 24, 2013 15.12 15.12 14.77 14.95 18,932 -0.12(-0.77%)
Dec 23, 2013 14.90 15.21 14.90 15.06 16,845 +0.14(+0.96%)
Dec 20, 2013 14.23 15.15 14.23 14.92 76,908 +0.75(+5.29%)
Dec 19, 2013 14.33 14.33 14.08 14.17 10,763 -0.21(-1.47%)
Dec 18, 2013 14.29 14.44 14.23 14.38 28,294 +0.24(+1.68%)
Dec 17, 2013 14.12 14.23 14.02 14.14 14,249 +0.10(+0.68%)
Dec 16, 2013 13.85 14.14 13.85 14.05 12,613 +0.23(+1.68%)
Dec 13, 2013 13.82 13.93 13.78 13.82 19,165 +0.05(+0.40%)
Dec 12, 2013 13.76 13.93 13.73 13.76 11,403 +0.05(+0.35%)
Dec 11, 2013 14.31 14.31 13.69 13.72 18,670 -0.35(-2.52%)
Dec 10, 2013 14.34 14.39 14.00 14.07 35,670 -0.29(-1.99%)
Dec 09, 2013 14.82 14.82 14.35 14.36 29,661 -0.46(-3.13%)
Dec 06, 2013 14.89 15.00 14.81 14.82 0 +0.07(+0.51%)
Dec 05, 2013 14.68 14.93 14.64 14.74 0 -0.03(-0.23%)
Dec 04, 2013 14.87 14.88 14.78 14.78 0 -0.08(-0.55%)
Dec 03, 2013 14.86 15.00 14.79 14.86 0 +0.05(+0.32%)
Dec 02, 2013 15.17 15.17 14.76 14.81 0 -0.36(-2.38%)
Nov 29, 2013 15.06 15.19 15.06 15.17 0 +0.25(+1.64%)
Nov 27, 2013 14.76 15.06 14.70 14.93 0 +0.17(+1.15%)
Nov 26, 2013 14.51 14.76 14.51 14.76 0 +0.18(+1.21%)
Nov 25, 2013 14.51 14.61 14.46 14.58 0 +0.03(+0.19%)
Nov 22, 2013 14.49 14.59 14.38 14.55 0 +0.11(+0.75%)
Nov 21, 2013 14.47 14.53 14.31 14.44 16,915 +0.06(+0.43%)
Nov 20, 2013 14.43 14.51 14.30 14.38 0 +0.03(+0.24%)
Nov 19, 2013 14.49 14.51 14.30 14.35 7,734 -0.02(-0.14%)
Nov 18, 2013 14.49 14.52 14.37 14.37 0 -0.12(-0.85%)
Nov 15, 2013 14.66 14.66 14.42 14.49 0 -0.22(-1.48%)
Nov 14, 2013 14.80 14.83 14.57 14.71 0 -0.13(-0.87%)
Nov 13, 2013 14.74 14.96 14.74 14.84 0 +0.05(+0.37%)
Nov 12, 2013 14.96 14.96 14.76 14.78 0 -0.22(-1.45%)
Nov 11, 2013 15.07 15.19 14.89 15.00 0 -0.01(-0.05%)
Nov 08, 2013 14.86 15.01 14.83 15.01 0 +0.13(+0.87%)
Nov 07, 2013 14.94 14.99 14.85 14.88 23,635 -0.03(-0.18%)
Nov 06, 2013 14.94 14.97 14.67 14.91 31,281 +0.01(+0.09%)
Nov 05, 2013 14.89 14.93 14.83 14.89 0 -0.01(-0.09%)
Nov 04, 2013 14.61 14.91 14.61 14.91 23,708 +0.24(+1.62%)
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.