Mercantile Bank Corp (NQ: MBWM )

35.34 -0.38 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 17.31 17.31 16.76 16.81 88,274 -0.39(-2.28%)
May 30, 2007 16.97 17.25 16.97 17.20 70,789 +0.12(+0.68%)
May 29, 2007 16.78 17.20 16.78 17.08 46,006 +0.40(+2.38%)
May 25, 2007 16.99 17.08 16.64 16.69 42,297 -0.50(-2.88%)
May 24, 2007 17.54 17.59 17.07 17.18 59,386 -0.34(-1.95%)
May 23, 2007 17.49 17.73 17.40 17.52 130,769 +0.10(+0.56%)
May 22, 2007 17.14 17.51 17.05 17.43 104,168 +0.24(+1.39%)
May 21, 2007 16.75 17.19 16.75 17.19 121,844 +0.39(+2.33%)
May 18, 2007 16.74 16.88 16.53 16.80 28,384 +0.07(+0.44%)
May 17, 2007 17.03 17.03 16.60 16.72 33,441 -0.23(-1.37%)
May 16, 2007 16.80 16.96 16.68 16.96 134,153 +0.12(+0.69%)
May 15, 2007 16.99 17.14 16.72 16.84 63,195 -0.09(-0.54%)
May 14, 2007 17.16 17.21 16.91 16.93 59,576 -0.17(-1.00%)
May 11, 2007 17.13 17.37 17.03 17.10 57,800 +0.07(+0.43%)
May 10, 2007 16.95 17.19 16.95 17.03 209,902 -0.10(-0.57%)
May 09, 2007 16.80 17.19 16.80 17.13 113,196 +0.39(+2.30%)
May 08, 2007 16.72 16.87 16.55 16.74 34,777 -0.05(-0.33%)
May 07, 2007 16.94 17.11 16.72 16.80 46,130 -0.24(-1.44%)
May 04, 2007 17.08 17.24 16.90 17.04 68,169 -0.04(-0.21%)
May 03, 2007 17.07 17.19 17.05 17.08 79,733 -0.01(-0.07%)
May 02, 2007 16.28 17.11 16.28 17.09 92,902 +0.83(+5.11%)
May 01, 2007 16.39 16.56 16.26 16.26 50,491 -0.23(-1.37%)
Apr 30, 2007 16.72 16.97 16.34 16.48 68,779 -0.25(-1.50%)
Apr 27, 2007 16.83 17.11 16.62 16.73 52,317 -0.11(-0.65%)
Apr 26, 2007 16.98 17.02 16.77 16.84 123,887 -0.11(-0.66%)
Apr 25, 2007 16.73 17.01 16.54 16.96 109,416 +0.27(+1.59%)
Apr 24, 2007 16.91 17.15 16.69 16.69 93,959 -0.23(-1.34%)
Apr 23, 2007 17.40 17.50 16.82 16.92 81,339 -0.54(-3.08%)
Apr 20, 2007 17.84 17.84 17.41 17.46 78,018 -0.12(-0.70%)
Apr 19, 2007 17.63 17.88 17.50 17.58 113,501 -0.27(-1.51%)
Apr 18, 2007 17.95 18.15 17.85 17.85 41,568 -0.11(-0.62%)
Apr 17, 2007 18.24 18.24 17.71 17.96 108,401 -0.30(-1.66%)
Apr 16, 2007 18.05 18.31 18.05 18.26 64,907 +0.30(+1.65%)
Apr 13, 2007 17.80 17.99 17.59 17.96 70,904 -0.06(-0.32%)
Apr 12, 2007 17.76 18.05 17.63 18.02 94,235 -0.10(-0.55%)
Apr 11, 2007 18.28 18.63 18.01 18.12 247,403 -0.16(-0.89%)
Apr 10, 2007 18.55 18.65 18.27 18.28 69,305 -0.37(-1.97%)
Apr 09, 2007 18.74 18.80 18.56 18.65 132,164 -0.16(-0.84%)
Apr 05, 2007 18.96 18.97 18.76 18.81 30,763 -0.26(-1.37%)
Apr 04, 2007 19.07 19.16 18.71 19.07 66,245 -0.02(-0.12%)
Apr 03, 2007 18.81 19.22 18.81 19.09 58,605 +0.36(+1.90%)
Apr 02, 2007 18.80 18.93 18.58 18.74 35,641 -0.17(-0.92%)
Mar 30, 2007 19.04 19.16 18.72 18.91 27,879 -0.11(-0.58%)
Mar 29, 2007 18.86 19.02 18.72 19.02 43,965 +0.24(+1.30%)
Mar 28, 2007 18.70 18.97 18.66 18.78 140,723 +0.12(+0.62%)
Mar 27, 2007 19.41 19.43 18.59 18.66 52,718 -0.82(-4.21%)
Mar 26, 2007 19.34 19.61 19.34 19.48 51,968 +0.18(+0.94%)
Mar 23, 2007 19.44 19.51 19.26 19.30 70,409 -0.13(-0.69%)
Mar 22, 2007 19.39 19.50 19.19 19.44 54,193 +0.10(+0.51%)
Mar 21, 2007 18.70 19.34 18.61 19.34 64,457 +0.70(+3.78%)
Mar 20, 2007 18.55 18.63 18.46 18.63 31,019 +0.00(+0.00%)
Mar 19, 2007 18.48 18.64 18.48 18.63 87,146 +0.23(+1.27%)
Mar 16, 2007 18.69 18.84 18.30 18.40 119,824 -0.38(-2.02%)
Mar 15, 2007 18.27 18.81 18.27 18.78 109,300 +0.42(+2.28%)
Mar 14, 2007 18.58 18.73 17.91 18.36 166,087 -0.27(-1.44%)
Mar 13, 2007 19.26 19.07 18.58 18.63 84,139 -0.63(-3.27%)
Mar 12, 2007 19.11 19.29 19.04 19.26 42,193 -0.14(-0.72%)
Mar 09, 2007 19.48 19.48 19.19 19.40 41,590 +0.13(+0.66%)
Mar 08, 2007 19.50 19.51 19.19 19.27 37,700 -0.11(-0.57%)
Mar 07, 2007 19.69 19.74 19.30 19.38 55,715 -0.29(-1.48%)
Mar 06, 2007 19.36 19.74 19.22 19.67 40,714 +0.47(+2.43%)
Mar 05, 2007 19.18 19.37 19.17 19.20 39,674 +0.02(+0.09%)
Mar 02, 2007 19.62 19.79 19.18 19.19 56,814 -0.67(-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.