Mercantile Bank Corp (NQ: MBWM )

38.09 +0.05 (+0.13%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 6.165 6.202 5.994 6.086 21,731 -0.05(-0.90%)
Apr 29, 2008 6.171 6.257 6.086 6.141 37,158 +0.04(+0.70%)
Apr 28, 2008 6.263 6.294 6.098 6.098 73,944 -0.03(-0.50%)
Apr 25, 2008 6.233 6.233 6.129 6.129 34,765 -0.06(-0.99%)
Apr 24, 2008 6.159 6.324 6.123 6.190 88,819 +0.04(+0.60%)
Apr 23, 2008 6.165 6.214 6.153 6.153 29,821 -0.02(-0.40%)
Apr 22, 2008 6.171 6.184 5.964 6.178 60,310 +0.00(+0.00%)
Apr 21, 2008 6.202 6.288 6.171 6.178 15,751 -0.01(-0.10%)
Apr 18, 2008 6.556 6.556 6.184 6.184 54,063 -0.27(-4.17%)
Apr 17, 2008 6.294 6.483 6.294 6.453 93,886 +0.15(+2.33%)
Apr 16, 2008 6.398 6.465 6.294 6.306 25,810 -0.06(-0.96%)
Apr 15, 2008 6.257 6.410 6.196 6.367 47,244 +0.15(+2.46%)
Apr 14, 2008 6.300 6.355 6.141 6.214 34,038 -0.07(-1.07%)
Apr 11, 2008 6.141 6.465 6.129 6.281 406,581 +0.13(+2.09%)
Apr 10, 2008 6.654 6.654 6.007 6.153 154,739 -0.48(-7.19%)
Apr 09, 2008 6.294 6.868 6.294 6.630 255,351 -0.34(-4.82%)
Apr 08, 2008 6.306 6.966 6.288 6.966 78,418 +0.65(+10.25%)
Apr 07, 2008 6.110 6.349 6.110 6.318 156,625 +0.21(+3.40%)
Apr 04, 2008 6.355 6.404 6.110 6.110 101,954 +0.00(+0.00%)
Apr 03, 2008 6.263 6.410 6.037 6.110 159,896 -0.17(-2.72%)
Apr 02, 2008 6.520 6.563 6.263 6.281 87,133 -0.21(-3.20%)
Apr 01, 2008 6.312 6.758 6.312 6.489 74,983 +0.18(+2.91%)
Mar 31, 2008 6.630 6.838 6.306 6.306 119,154 -0.31(-4.62%)
Mar 28, 2008 7.326 7.326 6.312 6.611 174,655 -0.93(-12.32%)
Mar 27, 2008 7.632 7.669 7.516 7.540 35,010 -0.05(-0.72%)
Mar 26, 2008 7.534 7.632 7.522 7.595 19,450 +0.01(+0.08%)
Mar 25, 2008 7.626 7.638 7.522 7.589 61,408 +0.04(+0.57%)
Mar 24, 2008 7.516 7.699 7.485 7.546 141,306 -0.01(-0.16%)
Mar 21, 2008 7.516 7.638 7.516 7.559 66,403 +0.00(+0.00%)
Mar 20, 2008 7.516 7.638 7.516 7.559 66,403 -0.02(-0.32%)
Mar 19, 2008 7.479 7.944 7.314 7.583 193,742 +0.73(+10.61%)
Mar 18, 2008 6.611 7.027 6.611 6.856 51,088 +0.43(+6.76%)
Mar 17, 2008 6.630 7.241 6.385 6.422 130,014 -0.32(-4.71%)
Mar 14, 2008 7.112 7.339 6.636 6.740 67,527 -0.38(-5.32%)
Mar 13, 2008 7.210 7.253 6.948 7.119 54,052 +0.01(+0.17%)
Mar 12, 2008 7.247 7.314 7.076 7.106 104,549 -0.25(-3.41%)
Mar 11, 2008 7.302 7.363 7.033 7.357 57,223 +0.26(+3.61%)
Mar 10, 2008 7.638 7.791 6.941 7.100 84,587 -0.53(-6.89%)
Mar 07, 2008 7.381 7.662 7.302 7.626 43,985 +0.10(+1.38%)
Mar 06, 2008 7.705 7.803 7.491 7.522 43,754 -0.28(-3.60%)
Mar 05, 2008 7.724 8.096 7.687 7.803 38,409 +0.04(+0.55%)
Mar 04, 2008 7.895 8.084 7.494 7.760 67,468 -0.12(-1.47%)
Mar 03, 2008 8.249 8.463 7.876 7.876 76,978 -0.37(-4.52%)
Feb 29, 2008 8.322 8.493 8.218 8.249 89,899 -0.04(-0.52%)
Feb 28, 2008 8.506 8.591 8.249 8.292 126,358 -0.31(-3.55%)
Feb 27, 2008 8.982 9.013 8.542 8.597 92,488 -0.46(-5.06%)
Feb 26, 2008 8.781 9.074 8.585 9.056 212,487 +0.38(+4.44%)
Feb 25, 2008 8.555 8.701 8.500 8.671 117,064 +0.19(+2.23%)
Feb 22, 2008 8.707 8.707 8.280 8.481 31,587 -0.10(-1.21%)
Feb 21, 2008 8.854 9.104 8.536 8.585 45,527 -0.18(-2.09%)
Feb 20, 2008 8.677 8.994 8.518 8.768 18,314 +0.02(+0.28%)
Feb 19, 2008 8.616 8.933 8.585 8.744 30,124 +0.29(+3.47%)
Feb 18, 2008 8.720 8.982 8.402 8.451 67,362 +0.00(+0.00%)
Feb 15, 2008 8.720 8.982 8.402 8.451 67,362 -0.29(-3.29%)
Feb 14, 2008 9.184 9.227 8.665 8.738 40,239 -0.53(-5.67%)
Feb 13, 2008 8.793 9.386 8.793 9.263 74,150 +0.51(+5.79%)
Feb 12, 2008 8.414 9.025 8.414 8.756 45,247 +0.02(+0.21%)
Feb 11, 2008 8.640 8.999 8.640 8.738 66,161 +0.04(+0.42%)
Feb 08, 2008 8.988 9.043 8.555 8.701 91,354 -0.33(-3.65%)
Feb 07, 2008 8.512 9.123 8.493 9.031 93,013 +0.38(+4.38%)
Feb 06, 2008 8.854 8.860 8.310 8.652 119,859 -0.26(-2.88%)
Feb 05, 2008 9.019 9.098 8.720 8.909 84,227 -0.01(-0.14%)
Feb 04, 2008 8.775 9.111 8.768 8.921 151,975 +0.26(+3.03%)
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.