Mercantile Bank Corp (NQ: MBWM )

45.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 16.75 16.75 16.22 16.27 91,222 -0.38(-2.27%)
May 30, 2007 16.42 16.70 16.42 16.64 73,153 +0.11(+0.68%)
May 29, 2007 16.24 16.64 16.24 16.53 47,543 +0.38(+2.38%)
May 25, 2007 16.44 16.53 16.10 16.15 43,710 -0.48(-2.88%)
May 24, 2007 16.98 17.02 16.52 16.63 61,370 -0.33(-1.95%)
May 23, 2007 16.93 17.15 16.84 16.96 135,137 +0.09(+0.56%)
May 22, 2007 16.59 16.94 16.50 16.86 107,647 +0.23(+1.39%)
May 21, 2007 16.21 16.63 16.21 16.63 125,914 +0.38(+2.33%)
May 18, 2007 16.20 16.33 15.99 16.25 29,332 +0.07(+0.44%)
May 17, 2007 16.48 16.48 16.06 16.18 34,558 -0.22(-1.37%)
May 16, 2007 16.25 16.41 16.14 16.41 138,634 +0.11(+0.69%)
May 15, 2007 16.44 16.59 16.18 16.29 65,306 -0.09(-0.54%)
May 14, 2007 16.60 16.66 16.36 16.38 61,566 -0.17(-1.00%)
May 11, 2007 16.57 16.81 16.48 16.55 59,730 +0.07(+0.43%)
May 10, 2007 16.40 16.63 16.40 16.48 216,914 -0.09(-0.57%)
May 09, 2007 16.25 16.63 16.25 16.57 116,976 +0.37(+2.30%)
May 08, 2007 16.18 16.32 16.01 16.20 35,938 -0.05(-0.33%)
May 07, 2007 16.40 16.55 16.18 16.25 47,671 -0.24(-1.44%)
May 04, 2007 16.53 16.68 16.35 16.49 70,446 -0.04(-0.21%)
May 03, 2007 16.52 16.63 16.50 16.53 82,397 -0.01(-0.07%)
May 02, 2007 15.75 16.56 15.75 16.54 96,005 +0.80(+5.11%)
May 01, 2007 15.86 16.03 15.73 15.73 52,177 -0.22(-1.37%)
Apr 30, 2007 16.18 16.42 15.81 15.95 71,076 -0.24(-1.50%)
Apr 27, 2007 16.29 16.56 16.08 16.19 54,065 -0.11(-0.65%)
Apr 26, 2007 16.43 16.47 16.23 16.30 128,025 -0.11(-0.66%)
Apr 25, 2007 16.19 16.46 16.00 16.41 113,071 +0.26(+1.59%)
Apr 24, 2007 16.36 16.60 16.15 16.15 97,097 -0.22(-1.34%)
Apr 23, 2007 16.84 16.93 16.28 16.37 84,056 -0.52(-3.08%)
Apr 20, 2007 17.27 17.27 16.85 16.89 80,624 -0.12(-0.70%)
Apr 19, 2007 17.06 17.30 16.93 17.01 117,293 -0.26(-1.51%)
Apr 18, 2007 17.37 17.56 17.27 17.27 42,956 -0.11(-0.62%)
Apr 17, 2007 17.65 17.65 17.14 17.38 112,021 -0.29(-1.66%)
Apr 16, 2007 17.47 17.72 17.47 17.67 67,075 +0.29(+1.65%)
Apr 13, 2007 17.23 17.41 17.02 17.38 73,272 -0.06(-0.32%)
Apr 12, 2007 17.19 17.46 17.06 17.44 97,382 -0.10(-0.55%)
Apr 11, 2007 17.69 18.03 17.42 17.54 255,667 -0.16(-0.89%)
Apr 10, 2007 17.95 18.05 17.68 17.69 71,620 -0.36(-1.97%)
Apr 09, 2007 18.13 18.20 17.96 18.05 136,579 -0.15(-0.84%)
Apr 05, 2007 18.35 18.35 18.16 18.20 31,790 -0.25(-1.37%)
Apr 04, 2007 18.45 18.54 18.11 18.45 68,458 -0.02(-0.12%)
Apr 03, 2007 18.20 18.60 18.20 18.48 60,562 +0.34(+1.90%)
Apr 02, 2007 18.20 18.32 17.98 18.13 36,832 -0.17(-0.92%)
Mar 30, 2007 18.42 18.54 18.11 18.30 28,811 -0.11(-0.58%)
Mar 29, 2007 18.25 18.41 18.12 18.41 45,434 +0.24(+1.30%)
Mar 28, 2007 18.09 18.35 18.06 18.17 145,423 +0.11(+0.62%)
Mar 27, 2007 18.78 18.80 17.99 18.06 54,479 -0.79(-4.21%)
Mar 26, 2007 18.72 18.97 18.72 18.85 53,703 +0.17(+0.94%)
Mar 23, 2007 18.81 18.88 18.64 18.68 72,761 -0.13(-0.69%)
Mar 22, 2007 18.76 18.87 18.57 18.81 56,003 +0.10(+0.51%)
Mar 21, 2007 18.09 18.71 18.01 18.71 66,610 +0.68(+3.78%)
Mar 20, 2007 17.95 18.03 17.86 18.03 32,055 +0.00(+0.00%)
Mar 19, 2007 17.89 18.04 17.89 18.03 90,057 +0.23(+1.27%)
Mar 16, 2007 18.08 18.23 17.71 17.81 123,826 -0.37(-2.02%)
Mar 15, 2007 17.68 18.20 17.68 18.17 112,951 +0.41(+2.28%)
Mar 14, 2007 17.98 18.13 17.33 17.77 171,635 -0.26(-1.44%)
Mar 13, 2007 18.63 18.45 17.98 18.03 86,949 -0.61(-3.27%)
Mar 12, 2007 18.49 18.67 18.42 18.63 43,602 -0.14(-0.72%)
Mar 09, 2007 18.85 18.85 18.57 18.77 42,979 +0.12(+0.67%)
Mar 08, 2007 18.87 18.88 18.57 18.65 38,960 -0.11(-0.57%)
Mar 07, 2007 19.06 19.10 18.67 18.75 57,576 -0.28(-1.48%)
Mar 06, 2007 18.74 19.10 18.60 19.03 42,074 +0.45(+2.43%)
Mar 05, 2007 18.56 18.74 18.55 18.58 40,999 +0.02(+0.09%)
Mar 02, 2007 18.99 19.15 18.56 18.57 58,711 -0.65(-3.37%)
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.