Mercantile Bank Corp (NQ: MBWM )

37.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 27.16 27.57 27.00 27.10 27,807 -0.27(-0.99%)
Jun 28, 2007 27.14 27.42 27.12 27.37 57,560 -0.06(-0.22%)
Jun 27, 2007 27.24 27.61 27.11 27.43 47,438 +0.01(+0.04%)
Jun 26, 2007 27.82 27.93 27.10 27.42 51,175 -0.19(-0.69%)
Jun 25, 2007 27.49 28.25 27.49 27.61 65,059 -0.33(-1.18%)
Jun 22, 2007 28.10 28.25 27.71 27.94 1,032,741 -0.16(-0.57%)
Jun 21, 2007 27.78 28.12 27.65 28.10 55,186 +0.18(+0.64%)
Jun 20, 2007 28.04 28.13 27.87 27.92 40,600 -0.15(-0.53%)
Jun 19, 2007 27.75 28.37 27.75 28.07 25,800 +0.18(+0.65%)
Jun 18, 2007 27.75 28.30 27.75 27.89 80,500 +0.00(+0.00%)
Jun 15, 2007 28.33 28.58 27.64 27.89 90,200 +0.00(+0.00%)
Jun 14, 2007 27.75 28.10 27.72 27.89 54,600 +0.20(+0.72%)
Jun 13, 2007 27.53 27.79 27.31 27.69 66,100 +0.45(+1.65%)
Jun 12, 2007 27.53 27.68 27.24 27.24 123,000 -0.51(-1.84%)
Jun 11, 2007 27.60 28.24 27.52 27.75 63,619 +0.02(+0.07%)
Jun 08, 2007 27.31 27.91 27.23 27.73 56,616 +0.60(+2.21%)
Jun 07, 2007 27.15 27.43 26.91 27.13 43,868 -0.16(-0.59%)
Jun 06, 2007 27.17 27.35 26.87 27.29 39,675 -0.06(-0.22%)
Jun 05, 2007 27.06 27.61 27.06 27.35 41,490 +0.15(+0.55%)
Jun 04, 2007 27.50 27.79 27.15 27.20 48,540 -0.61(-2.19%)
Jun 01, 2007 27.67 27.95 27.53 27.81 24,173 +0.32(+1.16%)
May 31, 2007 28.30 28.30 27.41 27.49 53,974 -0.64(-2.28%)
May 30, 2007 27.75 28.22 27.75 28.13 43,283 +0.19(+0.68%)
May 29, 2007 27.45 28.13 27.44 27.94 28,130 +0.65(+2.38%)
May 25, 2007 27.79 27.93 27.21 27.29 25,862 -0.81(-2.88%)
May 24, 2007 28.69 28.77 27.92 28.10 36,311 -0.56(-1.95%)
May 23, 2007 28.61 28.99 28.46 28.66 79,957 +0.16(+0.56%)
May 22, 2007 28.04 28.63 27.89 28.50 63,692 +0.39(+1.39%)
May 21, 2007 27.40 28.11 27.40 28.11 74,500 +0.64(+2.33%)
May 18, 2007 27.38 27.60 27.03 27.47 17,355 +0.12(+0.44%)
May 17, 2007 27.86 27.86 27.15 27.35 20,447 -0.38(-1.37%)
May 16, 2007 27.47 27.73 27.28 27.73 82,026 +0.19(+0.69%)
May 15, 2007 27.78 28.04 27.35 27.54 38,640 -0.15(-0.54%)
May 14, 2007 28.06 28.15 27.65 27.69 36,427 -0.28(-1.00%)
May 11, 2007 28.01 28.41 27.85 27.97 35,341 +0.12(+0.43%)
May 10, 2007 27.72 28.11 27.72 27.85 128,342 -0.16(-0.57%)
May 09, 2007 27.47 28.11 27.47 28.01 69,212 +0.63(+2.30%)
May 08, 2007 27.35 27.59 27.06 27.38 21,264 -0.09(-0.33%)
May 07, 2007 27.71 27.98 27.35 27.47 28,206 -0.40(-1.44%)
May 04, 2007 27.94 28.19 27.64 27.87 41,681 -0.06(-0.21%)
May 03, 2007 27.92 28.11 27.89 27.93 48,752 -0.02(-0.07%)
May 02, 2007 26.62 27.99 26.62 27.95 56,804 +1.36(+5.11%)
May 01, 2007 26.81 27.09 26.59 26.59 30,872 -0.37(-1.37%)
Apr 30, 2007 27.35 27.76 26.72 26.96 42,054 -0.41(-1.50%)
Apr 27, 2007 27.53 27.99 27.18 27.37 31,989 -0.18(-0.65%)
Apr 26, 2007 27.77 27.84 27.43 27.55 75,749 -0.18(-0.66%)
Apr 25, 2007 27.36 27.82 27.05 27.73 66,901 +0.43(+1.59%)
Apr 24, 2007 27.65 28.05 27.29 27.30 57,450 -0.37(-1.34%)
Apr 23, 2007 28.46 28.62 27.51 27.67 49,734 -0.88(-3.08%)
Apr 20, 2007 29.18 29.18 28.48 28.55 47,703 -0.20(-0.70%)
Apr 19, 2007 28.83 29.24 28.62 28.75 69,399 -1.90(-6.20%)
Apr 18, 2007 30.83 31.16 30.65 30.65 24,206 -0.19(-0.62%)
Apr 17, 2007 31.32 31.32 30.42 30.84 63,124 -0.52(-1.66%)
Apr 16, 2007 31.00 31.45 31.00 31.36 37,797 +0.51(+1.65%)
Apr 13, 2007 30.57 30.90 30.21 30.85 41,289 -0.10(-0.32%)
Apr 12, 2007 30.50 30.99 30.28 30.95 54,875 -0.17(-0.55%)
Apr 11, 2007 31.40 31.99 30.92 31.12 144,068 -0.28(-0.89%)
Apr 10, 2007 31.85 32.03 31.38 31.40 40,358 -0.63(-1.97%)
Apr 09, 2007 32.18 32.29 31.88 32.03 76,962 -0.27(-0.84%)
Apr 05, 2007 32.56 32.57 32.22 32.30 17,914 -0.45(-1.37%)
Apr 04, 2007 32.75 32.90 32.13 32.75 38,576 -0.04(-0.12%)
Apr 03, 2007 32.30 33.00 32.30 32.79 34,127 +0.61(+1.90%)
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.