Mercantile Bank Corp (NQ: MBWM )

46.06 +0.79 (+1.75%)
Streaming Delayed Price Updated: 10:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 21.62 21.79 21.44 21.55 28,571 -0.21(-0.96%)
Nov 29, 2006 21.69 21.81 21.50 21.76 29,682 +0.29(+1.37%)
Nov 28, 2006 21.16 21.55 21.05 21.46 40,768 +0.34(+1.60%)
Nov 27, 2006 21.58 21.58 20.98 21.13 102,499 -0.46(-2.12%)
Nov 24, 2006 21.69 21.82 21.58 21.58 15,932 -0.23(-1.03%)
Nov 22, 2006 22.22 22.39 21.76 21.81 28,523 -0.32(-1.45%)
Nov 21, 2006 22.25 22.28 21.99 22.13 17,737 -0.25(-1.13%)
Nov 20, 2006 21.97 22.49 21.83 22.38 9,975 +0.21(+0.97%)
Nov 17, 2006 22.27 22.52 22.09 22.17 30,337 -0.10(-0.46%)
Nov 16, 2006 22.52 22.52 22.12 22.27 41,961 -0.18(-0.80%)
Nov 15, 2006 22.12 22.54 22.00 22.45 46,616 +0.36(+1.63%)
Nov 14, 2006 21.49 22.09 21.49 22.09 56,729 +0.48(+2.24%)
Nov 13, 2006 21.38 21.61 21.16 21.60 38,051 +0.07(+0.31%)
Nov 10, 2006 21.32 21.55 21.32 21.54 24,175 +0.12(+0.58%)
Nov 09, 2006 21.62 21.62 21.14 21.41 39,890 -0.30(-1.40%)
Nov 08, 2006 21.26 21.74 21.26 21.72 13,432 +0.39(+1.82%)
Nov 07, 2006 21.73 21.97 21.31 21.33 29,581 -0.44(-2.02%)
Nov 06, 2006 21.57 21.91 21.57 21.77 34,349 +0.32(+1.47%)
Nov 03, 2006 21.47 21.51 21.36 21.45 17,822 +0.10(+0.45%)
Nov 02, 2006 21.33 21.78 21.33 21.36 31,336 -0.04(-0.18%)
Nov 01, 2006 22.36 22.45 21.24 21.40 54,956 -0.96(-4.29%)
Oct 31, 2006 22.42 22.53 22.15 22.35 28,010 -0.13(-0.58%)
Oct 30, 2006 22.05 22.55 21.93 22.48 18,864 +0.25(+1.14%)
Oct 27, 2006 21.87 22.54 21.74 22.23 60,518 +0.38(+1.75%)
Oct 26, 2006 21.60 21.90 21.57 21.85 13,428 +0.28(+1.28%)
Oct 25, 2006 21.36 21.57 21.36 21.57 20,800 +0.10(+0.47%)
Oct 24, 2006 21.57 21.62 21.41 21.47 59,984 -0.11(-0.50%)
Oct 23, 2006 21.58 21.75 21.55 21.58 33,292 -0.06(-0.29%)
Oct 20, 2006 21.93 21.93 21.64 21.64 38,064 -0.14(-0.62%)
Oct 19, 2006 21.84 22.18 21.75 21.77 40,614 -0.10(-0.46%)
Oct 18, 2006 22.15 22.26 21.84 21.88 26,876 -0.21(-0.94%)
Oct 17, 2006 22.03 22.27 21.84 22.08 139,372 -0.10(-0.43%)
Oct 16, 2006 22.20 22.31 22.06 22.18 28,653 -0.11(-0.48%)
Oct 13, 2006 22.38 22.59 22.22 22.29 36,067 -0.42(-1.86%)
Oct 12, 2006 22.35 22.72 22.14 22.71 39,348 +0.59(+2.67%)
Oct 11, 2006 22.86 22.86 22.04 22.12 62,065 -0.77(-3.35%)
Oct 10, 2006 23.00 23.00 22.48 22.88 26,239 +0.07(+0.30%)
Oct 09, 2006 22.62 22.82 22.55 22.82 21,057 +0.20(+0.90%)
Oct 06, 2006 22.43 22.82 22.26 22.61 46,101 +0.02(+0.10%)
Oct 05, 2006 22.31 22.62 22.11 22.59 36,601 +0.20(+0.91%)
Oct 04, 2006 21.99 22.40 21.99 22.39 38,259 +0.37(+1.66%)
Oct 03, 2006 21.93 22.20 21.93 22.02 41,187 +0.08(+0.36%)
Oct 02, 2006 22.29 22.45 21.81 21.94 54,305 -0.34(-1.54%)
Sep 29, 2006 22.60 22.71 22.25 22.29 28,972 -0.23(-1.00%)
Sep 28, 2006 22.50 22.68 22.37 22.51 41,345 +0.16(+0.71%)
Sep 27, 2006 22.31 22.48 22.22 22.35 44,710 -0.12(-0.55%)
Sep 26, 2006 22.22 22.48 22.22 22.48 8,243 +0.09(+0.40%)
Sep 25, 2006 22.36 22.48 22.15 22.39 14,081 +0.26(+1.17%)
Sep 22, 2006 22.33 22.53 22.13 22.13 19,448 -0.37(-1.63%)
Sep 21, 2006 22.59 22.68 22.44 22.49 33,315 +0.00(+0.00%)
Sep 20, 2006 22.18 22.59 22.18 22.49 79,851 +0.28(+1.27%)
Sep 19, 2006 22.48 22.68 22.12 22.21 104,523 -0.58(-2.55%)
Sep 18, 2006 22.30 22.79 22.29 22.79 42,584 +0.32(+1.40%)
Sep 15, 2006 22.43 22.50 22.13 22.48 79,306 +0.20(+0.89%)
Sep 14, 2006 22.06 22.33 21.94 22.28 52,337 +0.06(+0.25%)
Sep 13, 2006 22.17 22.31 22.00 22.22 64,589 -0.15(-0.65%)
Sep 12, 2006 22.16 22.40 22.15 22.37 20,333 +0.27(+1.22%)
Sep 11, 2006 22.39 22.39 22.02 22.10 42,777 -0.33(-1.48%)
Sep 08, 2006 22.71 22.71 22.36 22.43 17,650 -0.03(-0.13%)
Sep 07, 2006 22.39 22.74 22.39 22.46 30,523 +0.07(+0.30%)
Sep 06, 2006 22.79 22.79 22.39 22.39 25,794 -0.66(-2.88%)
Sep 05, 2006 22.93 23.10 22.80 23.06 34,777 +0.19(+0.81%)
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.