Mercantile Bank Corp (NQ: MBWM )

31.25 USD -0.37 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 39.91 40.43 39.60 40.00 13,410 +0.11(+0.28%)
Nov 29, 2005 39.42 40.02 39.39 39.89 4,687 +0.43(+1.09%)
Nov 28, 2005 40.49 40.49 39.21 39.46 10,795 -0.75(-1.87%)
Nov 25, 2005 40.29 40.60 40.01 40.21 5,190 -0.46(-1.13%)
Nov 23, 2005 40.82 40.91 40.19 40.67 5,189 +0.10(+0.25%)
Nov 22, 2005 40.88 40.88 40.00 40.57 15,338 -0.37(-0.90%)
Nov 21, 2005 41.44 41.46 40.37 40.94 7,403 -0.24(-0.58%)
Nov 18, 2005 40.86 41.25 40.30 41.18 24,178 +0.89(+2.21%)
Nov 17, 2005 38.70 40.42 38.70 40.29 29,224 +1.33(+3.41%)
Nov 16, 2005 39.93 39.93 38.57 38.96 16,707 -0.68(-1.72%)
Nov 15, 2005 40.05 40.28 39.37 39.64 8,946 -0.46(-1.15%)
Nov 14, 2005 40.25 40.58 39.85 40.10 19,362 -0.25(-0.62%)
Nov 11, 2005 39.58 40.35 39.58 40.35 7,314 +0.35(+0.87%)
Nov 10, 2005 39.71 40.03 39.34 40.00 13,823 +0.40(+1.01%)
Nov 09, 2005 39.37 40.00 39.37 39.60 21,808 +0.08(+0.20%)
Nov 08, 2005 39.40 39.90 39.25 39.52 13,437 -0.28(-0.70%)
Nov 07, 2005 40.00 40.15 39.63 39.80 29,578 -0.21(-0.52%)
Nov 04, 2005 40.41 40.41 39.61 40.01 20,339 +0.01(+0.02%)
Nov 03, 2005 39.15 40.00 39.15 40.00 23,831 +0.30(+0.76%)
Nov 02, 2005 38.35 39.78 38.35 39.70 13,752 +0.94(+2.43%)
Nov 01, 2005 37.80 39.08 37.80 38.76 13,376 +0.61(+1.60%)
Oct 31, 2005 37.60 38.30 37.59 38.15 39,553 +0.14(+0.37%)
Oct 28, 2005 38.33 38.33 37.85 38.01 41,463 -0.58(-1.50%)
Oct 27, 2005 39.07 39.81 37.99 38.59 9,894 -0.85(-2.16%)
Oct 26, 2005 39.14 40.05 39.03 39.44 17,672 -0.03(-0.08%)
Oct 25, 2005 39.10 39.65 38.61 39.47 27,029 -0.30(-0.75%)
Oct 24, 2005 38.97 39.77 38.43 39.77 20,188 +0.64(+1.64%)
Oct 21, 2005 38.57 39.49 38.57 39.13 17,830 +0.28(+0.72%)
Oct 20, 2005 39.00 39.83 38.60 38.85 21,506 -0.93(-2.34%)
Oct 19, 2005 37.45 39.93 37.45 39.78 54,230 +2.28(+6.08%)
Oct 18, 2005 37.50 38.12 37.50 37.50 14,430 -0.19(-0.50%)
Oct 17, 2005 38.10 38.11 37.50 37.69 39,254 -0.69(-1.80%)
Oct 14, 2005 38.09 38.44 37.85 38.38 17,208 +0.30(+0.79%)
Oct 13, 2005 38.10 38.29 37.84 38.08 34,655 +0.01(+0.03%)
Oct 12, 2005 37.90 38.42 37.90 38.07 128,966 +0.17(+0.45%)
Oct 11, 2005 40.31 40.35 37.80 37.90 126,392 -2.49(-6.16%)
Oct 10, 2005 39.99 40.57 39.71 40.39 43,674 +0.99(+2.51%)
Oct 07, 2005 39.80 40.00 39.39 39.40 30,130 +0.04(+0.10%)
Oct 06, 2005 39.88 39.95 39.30 39.36 38,803 -0.53(-1.33%)
Oct 05, 2005 41.25 41.50 39.87 39.89 70,162 -1.37(-3.32%)
Oct 04, 2005 42.87 42.90 41.26 41.26 48,044 -1.55(-3.62%)
Oct 03, 2005 42.48 42.97 42.00 42.81 46,168 +0.02(+0.05%)
Sep 30, 2005 42.27 42.79 42.00 42.79 40,354 +0.21(+0.49%)
Sep 29, 2005 42.10 42.93 42.00 42.58 39,481 +0.26(+0.61%)
Sep 28, 2005 42.36 42.67 42.12 42.32 20,347 -0.28(-0.66%)
Sep 27, 2005 42.89 43.11 42.30 42.60 18,869 -0.01(-0.02%)
Sep 26, 2005 42.42 43.42 42.29 42.61 35,632 +0.21(+0.50%)
Sep 23, 2005 42.40 42.65 42.10 42.40 34,875 -0.54(-1.26%)
Sep 22, 2005 42.94 43.29 42.50 42.94 48,971 +0.43(+1.01%)
Sep 21, 2005 43.60 43.73 42.51 42.51 17,752 -1.48(-3.36%)
Sep 20, 2005 44.35 44.35 43.93 43.99 23,496 -0.19(-0.43%)
Sep 19, 2005 44.40 44.40 44.00 44.18 7,469 -0.21(-0.47%)
Sep 16, 2005 44.40 44.40 44.00 44.39 49,392 +0.28(+0.63%)
Sep 15, 2005 44.39 44.39 44.00 44.11 8,843 -0.46(-1.03%)
Sep 14, 2005 45.41 45.41 44.21 44.57 14,500 -0.67(-1.48%)
Sep 13, 2005 45.25 45.49 44.90 45.24 77,503 -0.41(-0.90%)
Sep 12, 2005 45.78 45.78 45.49 45.65 13,575 -0.30(-0.65%)
Sep 09, 2005 46.47 46.52 45.77 45.95 22,940 -0.51(-1.10%)
Sep 08, 2005 44.82 46.46 44.75 46.46 8,916 +1.19(+2.63%)
Sep 07, 2005 45.22 45.43 44.73 45.27 10,310 -0.29(-0.64%)
Sep 06, 2005 44.53 45.97 44.53 45.56 40,802 +0.31(+0.69%)
Sep 02, 2005 45.00 45.25 44.53 45.25 6,015 +0.02(+0.04%)
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.