Mercantile Bank Corp (NQ: MBWM )

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 16.63 16.73 16.42 16.69 99,070 +0.13(+0.81%)
Jun 29, 2007 16.60 16.85 16.50 16.56 45,507 -0.16(-0.99%)
Jun 28, 2007 16.58 16.75 16.57 16.72 94,200 -0.04(-0.22%)
Jun 27, 2007 16.64 16.87 16.57 16.76 77,634 +0.01(+0.04%)
Jun 26, 2007 17.00 17.07 16.56 16.75 83,750 -0.12(-0.69%)
Jun 25, 2007 16.80 17.26 16.80 16.87 106,472 -0.20(-1.18%)
Jun 22, 2007 17.17 17.26 16.93 17.07 1,690,139 -0.10(-0.57%)
Jun 21, 2007 16.97 17.18 16.90 17.17 90,315 +0.11(+0.64%)
Jun 20, 2007 17.13 17.19 17.03 17.06 66,444 -0.09(-0.53%)
Jun 19, 2007 16.96 17.34 16.96 17.15 42,223 +0.11(+0.65%)
Jun 18, 2007 16.96 17.29 16.96 17.04 131,742 +0.00(+0.00%)
Jun 15, 2007 17.31 17.46 16.89 17.04 147,617 +0.00(+0.00%)
Jun 14, 2007 16.96 17.17 16.94 17.04 89,356 +0.12(+0.72%)
Jun 13, 2007 16.82 16.98 16.69 16.92 108,176 +0.27(+1.65%)
Jun 12, 2007 16.82 16.91 16.64 16.64 201,296 -0.31(-1.84%)
Jun 11, 2007 16.86 17.26 16.82 16.96 104,116 +0.01(+0.07%)
Jun 08, 2007 16.69 17.05 16.64 16.94 92,655 +0.37(+2.21%)
Jun 07, 2007 16.59 16.76 16.44 16.58 71,792 -0.10(-0.59%)
Jun 06, 2007 16.60 16.71 16.42 16.68 64,930 -0.04(-0.22%)
Jun 05, 2007 16.53 16.87 16.53 16.71 67,900 +0.09(+0.55%)
Jun 04, 2007 16.80 16.98 16.59 16.62 79,438 -0.37(-2.19%)
Jun 01, 2007 16.91 17.08 16.82 16.99 39,560 +0.20(+1.16%)
May 31, 2007 17.30 17.30 16.75 16.80 88,331 -0.39(-2.27%)
May 30, 2007 16.96 17.24 16.96 17.19 70,835 +0.12(+0.68%)
May 29, 2007 16.77 17.19 16.77 17.07 46,036 +0.40(+2.38%)
May 25, 2007 16.98 17.07 16.63 16.68 42,324 -0.49(-2.88%)
May 24, 2007 17.53 17.58 17.06 17.17 59,425 -0.34(-1.95%)
May 23, 2007 17.48 17.71 17.39 17.51 130,854 +0.10(+0.56%)
May 22, 2007 17.13 17.49 17.04 17.41 104,235 +0.24(+1.39%)
May 21, 2007 16.74 17.18 16.74 17.18 121,923 +0.39(+2.33%)
May 18, 2007 16.73 16.86 16.52 16.79 28,402 +0.07(+0.44%)
May 17, 2007 17.02 17.02 16.59 16.71 33,462 -0.23(-1.37%)
May 16, 2007 16.79 16.94 16.67 16.94 134,240 +0.12(+0.69%)
May 15, 2007 16.97 17.13 16.71 16.83 63,236 -0.09(-0.54%)
May 14, 2007 17.15 17.20 16.90 16.92 59,614 -0.17(-1.00%)
May 11, 2007 17.12 17.36 17.02 17.09 57,837 +0.07(+0.43%)
May 10, 2007 16.94 17.18 16.94 17.02 210,039 -0.10(-0.57%)
May 09, 2007 16.79 17.18 16.79 17.12 113,269 +0.39(+2.30%)
May 08, 2007 16.71 16.86 16.53 16.73 34,799 -0.05(-0.33%)
May 07, 2007 16.93 17.10 16.71 16.79 46,160 -0.24(-1.44%)
May 04, 2007 17.07 17.23 16.89 17.03 68,213 -0.04(-0.21%)
May 03, 2007 17.06 17.18 17.04 17.07 79,785 -0.01(-0.07%)
May 02, 2007 16.27 17.10 16.27 17.08 92,962 +0.83(+5.11%)
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.