Mercantile Bank Corp (NQ: MBWM )

45.27 +0.32 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 10.55 10.60 10.14 10.14 144,204 -0.36(-3.44%)
Nov 29, 2007 10.44 10.59 10.28 10.50 25,771 +0.11(+1.08%)
Nov 28, 2007 10.23 10.99 10.23 10.39 70,510 +0.08(+0.75%)
Nov 27, 2007 10.20 10.55 10.20 10.31 82,529 +0.11(+1.10%)
Nov 26, 2007 10.31 10.53 10.17 10.20 85,312 -0.37(-3.53%)
Nov 23, 2007 10.24 10.65 10.21 10.57 19,254 +0.23(+2.23%)
Nov 21, 2007 10.09 10.53 10.09 10.34 57,614 +0.21(+2.04%)
Nov 20, 2007 9.858 10.14 9.793 10.14 28,245 +0.29(+2.95%)
Nov 19, 2007 9.964 9.988 9.402 9.846 114,803 -0.10(-1.01%)
Nov 16, 2007 10.13 10.18 9.662 9.947 72,979 -0.20(-1.98%)
Nov 15, 2007 10.09 10.50 10.01 10.15 47,066 +0.02(+0.17%)
Nov 14, 2007 10.47 10.61 10.09 10.13 42,930 -0.34(-3.28%)
Nov 13, 2007 10.36 10.50 10.21 10.47 30,289 +0.12(+1.20%)
Nov 12, 2007 10.30 10.36 10.15 10.35 56,626 +0.13(+1.27%)
Nov 09, 2007 9.947 10.36 9.947 10.22 53,104 +0.05(+0.52%)
Nov 08, 2007 9.988 10.19 9.988 10.17 44,352 +0.22(+2.20%)
Nov 07, 2007 10.14 10.22 9.864 9.947 36,901 -0.24(-2.38%)
Nov 06, 2007 10.30 10.37 10.17 10.19 91,579 -0.10(-0.98%)
Nov 05, 2007 10.13 10.37 10.11 10.29 31,426 +0.11(+1.11%)
Nov 02, 2007 10.40 10.56 10.05 10.18 94,546 -0.30(-2.85%)
Nov 01, 2007 10.86 10.88 10.39 10.48 123,022 -0.38(-3.46%)
Oct 31, 2007 10.97 10.97 10.76 10.85 80,271 -0.07(-0.65%)
Oct 30, 2007 10.97 11.04 10.82 10.92 101,759 -0.01(-0.11%)
Oct 29, 2007 11.23 11.70 10.91 10.94 102,608 -0.32(-2.84%)
Oct 26, 2007 11.53 11.78 11.07 11.26 101,507 -0.21(-1.86%)
Oct 25, 2007 11.60 11.75 11.47 11.47 35,494 -0.17(-1.43%)
Oct 24, 2007 11.66 11.72 11.37 11.63 66,726 -0.05(-0.43%)
Oct 23, 2007 11.92 11.95 11.66 11.68 204,284 -0.19(-1.57%)
Oct 22, 2007 11.81 12.01 11.79 11.87 43,745 +0.02(+0.20%)
Oct 19, 2007 11.81 11.87 11.81 11.85 77,274 +0.01(+0.10%)
Oct 18, 2007 11.85 11.96 11.82 11.84 90,501 -0.07(-0.55%)
Oct 17, 2007 12.04 12.15 11.82 11.90 79,428 +0.06(+0.50%)
Oct 16, 2007 11.82 11.87 11.82 11.84 74,548 -0.01(-0.10%)
Oct 15, 2007 11.85 11.92 11.81 11.85 81,531 -0.09(-0.74%)
Oct 12, 2007 12.09 12.14 11.92 11.94 131,573 -0.11(-0.88%)
Oct 11, 2007 11.85 12.10 11.85 12.05 106,635 +0.18(+1.55%)
Oct 10, 2007 11.99 11.99 11.78 11.86 212,263 -0.45(-3.65%)
Oct 09, 2007 12.45 12.47 12.23 12.31 87,735 -0.15(-1.19%)
Oct 08, 2007 12.40 12.73 12.21 12.46 147,053 +0.03(+0.24%)
Oct 05, 2007 13.03 13.13 12.36 12.43 170,120 -0.67(-5.11%)
Oct 04, 2007 12.92 13.44 12.92 13.10 22,790 +0.15(+1.14%)
Oct 03, 2007 13.40 13.40 12.95 12.95 43,713 -0.12(-0.95%)
Oct 02, 2007 12.87 13.22 12.85 13.08 48,139 +0.25(+1.94%)
Oct 01, 2007 12.69 13.00 12.69 12.83 44,951 +0.12(+0.98%)
Sep 28, 2007 12.85 12.85 12.67 12.71 63,331 -0.18(-1.42%)
Sep 27, 2007 12.78 12.89 12.67 12.89 16,365 +0.08(+0.60%)
Sep 26, 2007 12.76 13.02 12.73 12.81 45,544 +0.03(+0.23%)
Sep 25, 2007 12.76 12.81 12.60 12.78 54,628 -0.05(-0.42%)
Sep 24, 2007 12.97 12.97 12.74 12.84 61,367 -0.10(-0.78%)
Sep 21, 2007 13.55 13.59 12.74 12.94 64,689 -0.62(-4.59%)
Sep 20, 2007 13.47 13.64 13.17 13.56 35,863 -0.03(-0.22%)
Sep 19, 2007 13.27 13.60 13.16 13.59 109,820 +0.29(+2.18%)
Sep 18, 2007 12.96 13.32 12.90 13.30 70,716 +0.40(+3.07%)
Sep 17, 2007 13.03 13.08 12.78 12.90 29,478 -0.12(-0.91%)
Sep 14, 2007 12.95 13.05 12.73 13.02 16,255 +0.08(+0.59%)
Sep 13, 2007 13.04 13.30 12.82 12.94 34,635 -0.06(-0.46%)
Sep 12, 2007 13.13 13.13 12.81 13.00 28,843 -0.07(-0.50%)
Sep 11, 2007 13.10 13.28 13.02 13.07 54,412 +0.09(+0.73%)
Sep 10, 2007 13.03 13.36 12.81 12.97 124,934 +0.04(+0.32%)
Sep 07, 2007 13.26 13.32 12.84 12.93 173,230 -0.39(-2.93%)
Sep 06, 2007 13.30 13.36 13.06 13.32 58,111 +0.09(+0.72%)
Sep 05, 2007 13.28 13.32 13.18 13.23 42,612 -0.09(-0.67%)
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.