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 (%)
Aug 31, 2005 26.14 26.42 25.82 26.42 24,411 +0.41(+1.57%)
Aug 30, 2005 25.93 26.01 25.72 26.01 39,091 -0.12(-0.45%)
Aug 29, 2005 25.85 26.32 25.74 26.13 17,336 +0.13(+0.49%)
Aug 26, 2005 27.04 27.05 25.30 26.00 92,782 -0.88(-3.27%)
Aug 25, 2005 26.68 26.97 26.52 26.88 14,680 +0.33(+1.23%)
Aug 24, 2005 25.93 26.62 25.93 26.55 16,249 +0.51(+1.94%)
Aug 23, 2005 26.11 26.13 25.58 26.05 17,991 +0.08(+0.31%)
Aug 22, 2005 25.44 26.14 25.44 25.97 17,427 +0.42(+1.66%)
Aug 19, 2005 26.12 26.12 25.36 25.54 19,135 -0.70(-2.68%)
Aug 18, 2005 26.64 26.64 26.24 26.25 16,267 -0.09(-0.33%)
Aug 17, 2005 25.76 26.61 25.76 26.33 37,935 +0.14(+0.53%)
Aug 16, 2005 26.50 26.50 26.14 26.19 18,958 -0.31(-1.16%)
Aug 15, 2005 26.25 26.50 25.84 26.50 24,220 +0.47(+1.81%)
Aug 12, 2005 26.58 26.58 25.84 26.03 24,689 -0.55(-2.08%)
Aug 11, 2005 26.06 26.76 25.95 26.58 11,786 +0.70(+2.72%)
Aug 10, 2005 26.75 26.77 25.88 25.88 19,560 -0.44(-1.66%)
Aug 09, 2005 25.84 26.73 25.84 26.32 29,040 +0.42(+1.62%)
Aug 08, 2005 26.17 26.30 25.80 25.90 24,139 +0.07(+0.27%)
Aug 05, 2005 26.46 26.79 25.74 25.83 42,246 -1.03(-3.84%)
Aug 04, 2005 25.83 26.93 25.78 26.86 40,919 +0.83(+3.20%)
Aug 03, 2005 27.65 27.65 25.92 26.02 61,772 -1.76(-6.33%)
Aug 02, 2005 26.41 27.79 26.41 27.78 39,495 +1.37(+5.20%)
Aug 01, 2005 26.62 26.97 26.19 26.41 49,443 -0.01(-0.02%)
Jul 29, 2005 26.30 26.59 26.01 26.41 18,338 -0.02(-0.07%)
Jul 28, 2005 26.40 26.59 25.94 26.43 36,632 +0.02(+0.09%)
Jul 27, 2005 26.65 26.65 25.90 26.41 23,595 -0.05(-0.20%)
Jul 26, 2005 26.80 26.82 26.46 26.46 29,826 -0.33(-1.24%)
Jul 25, 2005 27.29 27.29 26.72 26.79 78,679 -0.72(-2.60%)
Jul 22, 2005 27.35 27.63 27.16 27.51 34,486 +0.16(+0.57%)
Jul 21, 2005 28.06 28.08 27.23 27.35 14,228 -0.61(-2.16%)
Jul 20, 2005 27.23 28.03 27.23 27.96 18,012 +0.54(+1.95%)
Jul 19, 2005 27.99 27.99 27.28 27.42 24,904 -0.27(-0.99%)
Jul 18, 2005 27.70 28.04 27.49 27.69 69,256 +0.62(+2.30%)
Jul 15, 2005 27.26 27.26 26.38 27.07 30,521 +0.22(+0.82%)
Jul 14, 2005 27.38 27.38 26.64 26.85 37,775 +0.15(+0.55%)
Jul 13, 2005 27.01 27.01 26.58 26.70 34,561 -0.31(-1.15%)
Jul 12, 2005 26.01 27.07 25.91 27.01 69,283 +0.96(+3.70%)
Jul 11, 2005 24.53 26.05 24.52 26.05 143,790 +1.20(+4.82%)
Jul 08, 2005 24.80 25.11 24.64 24.85 98,515 +0.21(+0.85%)
Jul 07, 2005 24.90 25.15 24.41 24.64 66,858 -0.33(-1.31%)
Jul 06, 2005 25.02 25.40 24.87 24.97 38,640 +0.08(+0.33%)
Jul 05, 2005 24.47 25.24 24.41 24.88 82,095 +0.50(+2.07%)
Jul 01, 2005 24.32 24.66 24.25 24.38 44,927 +0.01(+0.05%)
Jun 30, 2005 24.39 24.66 24.19 24.37 85,175 +0.00(+0.00%)
Jun 29, 2005 24.39 24.39 24.27 24.37 36,807 +0.09(+0.39%)
Jun 28, 2005 24.30 24.32 24.20 24.28 31,869 +0.02(+0.08%)
Jun 27, 2005 24.39 24.46 24.20 24.26 36,318 -0.14(-0.56%)
Jun 24, 2005 24.34 24.58 24.17 24.39 104,202 +0.07(+0.27%)
Jun 23, 2005 24.34 24.67 24.33 24.33 33,969 -0.32(-1.30%)
Jun 22, 2005 25.21 25.21 24.44 24.65 67,307 -0.24(-0.96%)
Jun 21, 2005 24.96 25.08 24.75 24.88 24,266 -0.06(-0.24%)
Jun 20, 2005 25.30 25.46 24.82 24.95 41,742 -0.39(-1.55%)
Jun 17, 2005 24.39 25.46 24.26 25.34 90,031 +0.95(+3.91%)
Jun 16, 2005 23.83 24.39 23.83 24.39 60,866 +0.45(+1.88%)
Jun 15, 2005 23.99 23.99 23.57 23.94 38,518 +0.08(+0.35%)
Jun 14, 2005 23.53 23.98 23.42 23.85 33,931 +0.30(+1.29%)
Jun 13, 2005 23.21 23.65 23.18 23.55 23,957 +0.22(+0.95%)
Jun 10, 2005 23.33 23.55 23.25 23.33 13,604 -0.12(-0.50%)
Jun 09, 2005 23.34 23.55 23.14 23.44 30,312 -0.08(-0.33%)
Jun 08, 2005 23.24 23.55 23.24 23.52 37,156 +0.23(+1.00%)
Jun 07, 2005 23.44 23.82 23.28 23.29 51,532 -0.02(-0.07%)
Jun 06, 2005 23.28 23.38 23.25 23.31 14,715 +0.00(+0.00%)
Jun 03, 2005 23.05 23.33 22.58 23.31 68,565 +0.44(+1.94%)
Jun 02, 2005 22.86 22.98 22.53 22.86 51,428 +0.08(+0.36%)
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.