Mercantile Bank Corp (NQ: MBWM )

32.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 14.17 14.17 13.97 14.01 57,436 -0.20(-1.42%)
Sep 27, 2007 14.09 14.21 13.97 14.21 14,841 +0.08(+0.60%)
Sep 26, 2007 14.07 14.36 14.04 14.13 41,305 +0.03(+0.23%)
Sep 25, 2007 14.07 14.12 13.90 14.09 49,543 -0.06(-0.41%)
Sep 24, 2007 14.30 14.30 14.04 14.15 55,655 -0.11(-0.78%)
Sep 21, 2007 14.94 14.99 14.04 14.26 58,668 -0.69(-4.59%)
Sep 20, 2007 14.85 15.04 14.53 14.95 32,525 -0.03(-0.22%)
Sep 19, 2007 14.64 15.00 14.51 14.98 99,598 +0.32(+2.18%)
Sep 18, 2007 14.29 14.69 14.22 14.66 64,134 +0.44(+3.07%)
Sep 17, 2007 14.36 14.43 14.09 14.22 26,734 -0.13(-0.91%)
Sep 14, 2007 14.28 14.39 14.04 14.36 14,742 +0.08(+0.59%)
Sep 13, 2007 14.38 14.67 14.14 14.27 31,411 -0.07(-0.46%)
Sep 12, 2007 14.47 14.47 14.13 14.34 26,158 -0.07(-0.50%)
Sep 11, 2007 14.44 14.64 14.36 14.41 49,347 +0.10(+0.73%)
Sep 10, 2007 14.36 14.73 14.12 14.30 113,305 +0.05(+0.32%)
Sep 07, 2007 14.62 14.69 14.15 14.26 157,106 -0.43(-2.93%)
Sep 06, 2007 14.67 14.73 14.40 14.69 52,702 +0.10(+0.72%)
Sep 05, 2007 14.64 14.69 14.53 14.58 38,646 -0.10(-0.67%)
Sep 04, 2007 14.68 14.69 14.46 14.68 40,308 +0.01(+0.09%)
Aug 31, 2007 14.92 14.92 14.55 14.67 48,454 +0.18(+1.22%)
Aug 30, 2007 14.49 14.63 14.38 14.49 52,444 -0.02(-0.14%)
Aug 29, 2007 14.57 14.68 14.47 14.51 112,908 +0.00(+0.00%)
Aug 28, 2007 14.47 14.62 14.11 14.51 81,383 -0.08(-0.58%)
Aug 27, 2007 14.68 14.69 14.57 14.60 66,234 -0.07(-0.44%)
Aug 24, 2007 14.70 14.92 14.45 14.66 49,983 +0.07(+0.45%)
Aug 23, 2007 14.26 14.84 14.26 14.60 116,045 +0.39(+2.76%)
Aug 22, 2007 14.23 14.23 13.92 14.21 201,666 +0.07(+0.46%)
Aug 21, 2007 14.34 14.34 13.96 14.14 144,770 +0.14(+0.98%)
Aug 20, 2007 14.36 14.37 13.94 14.00 42,063 -0.24(-1.70%)
Aug 17, 2007 14.32 14.47 13.51 14.24 110,696 +0.19(+1.35%)
Aug 16, 2007 13.36 14.11 13.36 14.06 125,760 +0.30(+2.18%)
Aug 15, 2007 13.77 14.25 13.71 13.75 195,694 -0.08(-0.57%)
Aug 14, 2007 13.95 13.97 13.75 13.83 84,303 -0.03(-0.19%)
Aug 13, 2007 14.07 14.07 13.77 13.86 99,517 +0.21(+1.53%)
Aug 10, 2007 13.70 13.84 13.39 13.65 100,931 -0.24(-1.69%)
Aug 09, 2007 13.59 14.04 13.47 13.89 209,295 +0.21(+1.53%)
Aug 08, 2007 13.31 14.01 12.96 13.68 522,738 +0.41(+3.10%)
Aug 07, 2007 13.76 13.83 12.99 13.27 198,903 -0.53(-3.83%)
Aug 06, 2007 13.50 13.89 13.07 13.79 155,600 +0.39(+2.92%)
Aug 03, 2007 13.38 13.83 13.25 13.40 194,260 +0.10(+0.79%)
Aug 02, 2007 13.45 13.68 13.25 13.30 191,758 -0.05(-0.39%)
Aug 01, 2007 13.38 13.59 13.25 13.35 233,882 -0.06(-0.44%)
Jul 31, 2007 13.64 13.71 13.39 13.41 92,244 -0.14(-1.01%)
Jul 30, 2007 13.59 13.70 13.37 13.55 127,048 +0.02(+0.12%)
Jul 27, 2007 13.53 13.73 13.30 13.53 160,397 -0.13(-0.93%)
Jul 26, 2007 13.48 13.72 13.42 13.66 306,736 +0.10(+0.77%)
Jul 25, 2007 13.71 13.94 13.50 13.55 237,976 -0.07(-0.48%)
Jul 24, 2007 13.48 13.83 13.47 13.62 424,786 +0.14(+1.02%)
Jul 23, 2007 13.36 13.60 13.36 13.48 141,512 +0.10(+0.78%)
Jul 20, 2007 13.30 13.51 13.16 13.38 217,669 -0.03(-0.19%)
Jul 19, 2007 13.31 13.68 13.28 13.40 185,792 +0.13(+0.98%)
Jul 18, 2007 13.07 13.65 13.07 13.27 228,234 +0.09(+0.69%)
Jul 17, 2007 13.28 13.30 13.08 13.18 332,607 -0.12(-0.88%)
Jul 16, 2007 14.19 14.22 13.25 13.30 600,790 -0.80(-5.69%)
Jul 13, 2007 14.46 14.47 14.07 14.10 303,710 -0.36(-2.48%)
Jul 12, 2007 15.08 15.65 14.43 14.46 493,627 -0.69(-4.53%)
Jul 11, 2007 15.93 16.58 15.09 15.15 533,024 -1.90(-11.15%)
Jul 10, 2007 17.20 17.29 17.05 17.05 107,309 -0.18(-1.02%)
Jul 09, 2007 17.40 17.46 17.20 17.22 162,324 -0.24(-1.38%)
Jul 06, 2007 17.67 17.77 17.40 17.46 98,483 -0.02(-0.11%)
Jul 05, 2007 17.84 17.89 17.47 17.48 47,046 -0.35(-1.94%)
Jul 03, 2007 17.81 17.87 17.61 17.83 19,532 -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.