Mercantile Bank Corp (NQ: MBWM )

38.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 13.26 13.27 13.08 13.11 61,364 -0.19(-1.42%)
Sep 27, 2007 13.19 13.30 13.08 13.30 15,856 +0.08(+0.60%)
Sep 26, 2007 13.17 13.44 13.14 13.22 44,129 +0.03(+0.23%)
Sep 25, 2007 13.17 13.22 13.01 13.19 52,931 -0.05(-0.42%)
Sep 24, 2007 13.38 13.38 13.14 13.25 59,461 -0.10(-0.78%)
Sep 21, 2007 13.99 14.03 13.14 13.35 62,680 -0.64(-4.59%)
Sep 20, 2007 13.90 14.08 13.60 13.99 34,749 -0.03(-0.22%)
Sep 19, 2007 13.70 14.04 13.58 14.02 106,408 +0.30(+2.18%)
Sep 18, 2007 13.38 13.75 13.31 13.72 68,519 +0.41(+3.07%)
Sep 17, 2007 13.44 13.50 13.19 13.31 28,562 -0.12(-0.91%)
Sep 14, 2007 13.37 13.47 13.14 13.44 15,750 +0.08(+0.59%)
Sep 13, 2007 13.46 13.73 13.24 13.36 33,559 -0.06(-0.46%)
Sep 12, 2007 13.55 13.55 13.22 13.42 27,947 -0.07(-0.50%)
Sep 11, 2007 13.52 13.71 13.44 13.49 52,721 +0.10(+0.73%)
Sep 10, 2007 13.44 13.79 13.22 13.39 121,052 +0.04(+0.32%)
Sep 07, 2007 13.68 13.75 13.25 13.35 167,848 -0.40(-2.93%)
Sep 06, 2007 13.73 13.79 13.48 13.75 56,305 +0.10(+0.72%)
Sep 05, 2007 13.71 13.75 13.60 13.65 41,288 -0.09(-0.67%)
Sep 04, 2007 13.74 13.75 13.53 13.74 43,064 +0.01(+0.09%)
Aug 31, 2007 13.97 13.97 13.62 13.73 51,767 +0.16(+1.22%)
Aug 30, 2007 13.57 13.69 13.46 13.57 56,030 -0.02(-0.13%)
Aug 29, 2007 13.64 13.74 13.55 13.58 120,628 +0.00(+0.00%)
Aug 28, 2007 13.54 13.69 13.20 13.58 86,948 -0.08(-0.58%)
Aug 27, 2007 13.74 13.75 13.64 13.66 70,763 -0.06(-0.45%)
Aug 24, 2007 13.76 13.96 13.53 13.72 53,400 +0.06(+0.45%)
Aug 23, 2007 13.35 13.89 13.35 13.66 123,980 +0.37(+2.76%)
Aug 22, 2007 13.32 13.32 13.03 13.30 215,456 +0.06(+0.46%)
Aug 21, 2007 13.42 13.42 13.07 13.24 154,669 +0.13(+0.98%)
Aug 20, 2007 13.44 13.45 13.05 13.11 44,939 -0.23(-1.70%)
Aug 17, 2007 13.40 13.55 12.64 13.33 118,265 +0.18(+1.35%)
Aug 16, 2007 12.50 13.21 12.50 13.16 134,359 +0.28(+2.18%)
Aug 15, 2007 12.89 13.34 12.83 12.87 209,075 -0.07(-0.57%)
Aug 14, 2007 13.06 13.08 12.87 12.95 90,067 -0.02(-0.19%)
Aug 13, 2007 13.17 13.17 12.89 12.97 106,322 +0.20(+1.53%)
Aug 10, 2007 12.82 12.95 12.53 12.78 107,832 -0.22(-1.69%)
Aug 09, 2007 12.72 13.14 12.61 13.00 223,606 +0.20(+1.53%)
Aug 08, 2007 12.46 13.11 12.14 12.80 558,481 +0.38(+3.10%)
Aug 07, 2007 12.88 12.95 12.16 12.42 212,503 -0.50(-3.83%)
Aug 06, 2007 12.64 13.00 12.23 12.91 166,239 +0.37(+2.92%)
Aug 03, 2007 12.52 12.94 12.40 12.54 207,543 +0.10(+0.78%)
Aug 02, 2007 12.59 12.80 12.40 12.45 204,870 -0.05(-0.39%)
Aug 01, 2007 12.53 12.72 12.40 12.50 249,874 -0.06(-0.44%)
Jul 31, 2007 12.77 12.83 12.53 12.55 98,551 -0.13(-1.01%)
Jul 30, 2007 12.72 12.83 12.51 12.68 135,736 +0.02(+0.12%)
Jul 27, 2007 12.66 12.85 12.45 12.66 171,365 -0.12(-0.93%)
Jul 26, 2007 12.62 12.84 12.56 12.78 327,710 +0.10(+0.77%)
Jul 25, 2007 12.83 13.05 12.64 12.69 254,248 -0.06(-0.48%)
Jul 24, 2007 12.62 12.95 12.61 12.75 453,831 +0.13(+1.02%)
Jul 23, 2007 12.51 12.73 12.51 12.62 151,188 +0.10(+0.78%)
Jul 20, 2007 12.45 12.65 12.32 12.52 232,553 -0.02(-0.19%)
Jul 19, 2007 12.46 12.80 12.43 12.54 198,496 +0.12(+0.98%)
Jul 18, 2007 12.23 12.78 12.23 12.42 243,840 +0.09(+0.69%)
Jul 17, 2007 12.43 12.45 12.25 12.34 355,350 -0.11(-0.88%)
Jul 16, 2007 13.28 13.31 12.40 12.45 641,870 -0.75(-5.69%)
Jul 13, 2007 13.53 13.55 13.17 13.20 324,476 -0.34(-2.48%)
Jul 12, 2007 14.12 14.65 13.50 13.53 527,380 -0.64(-4.53%)
Jul 11, 2007 14.91 15.51 14.12 14.18 569,471 -1.78(-11.15%)
Jul 10, 2007 16.10 16.19 15.95 15.95 114,647 -0.16(-1.02%)
Jul 09, 2007 16.28 16.35 16.10 16.12 173,424 -0.23(-1.38%)
Jul 06, 2007 16.54 16.63 16.28 16.35 105,217 -0.02(-0.11%)
Jul 05, 2007 16.69 16.74 16.35 16.36 50,263 -0.32(-1.94%)
Jul 03, 2007 16.67 16.72 16.48 16.69 20,867 -0.01(-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.