Mercantile Bank Corp (NQ: MBWM )

21.24 USD +0.05 (+0.24%)
Official Closing Price Updated: 4:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 7.380 7.420 7.099 7.180 22,895 -0.26(-3.49%)
Jun 27, 2008 8.060 8.210 7.400 7.440 72,728 -0.49(-6.18%)
Jun 26, 2008 8.010 8.250 7.890 7.930 48,050 -0.09(-1.12%)
Jun 25, 2008 8.180 8.720 8.020 8.020 50,336 -0.06(-0.74%)
Jun 24, 2008 7.770 8.240 7.770 8.080 47,070 +0.33(+4.26%)
Jun 23, 2008 8.050 8.200 7.540 7.750 56,119 -0.31(-3.85%)
Jun 20, 2008 8.540 8.570 8.010 8.060 88,168 -0.50(-5.84%)
Jun 19, 2008 8.090 8.690 8.090 8.560 42,152 +0.58(+7.27%)
Jun 18, 2008 7.890 8.020 7.750 7.980 19,488 -0.02(-0.25%)
Jun 17, 2008 7.900 8.140 7.880 8.000 32,643 +0.06(+0.76%)
Jun 16, 2008 7.480 7.980 7.480 7.940 19,625 +0.35(+4.61%)
Jun 13, 2008 7.360 7.840 7.360 7.590 25,730 +0.17(+2.29%)
Jun 12, 2008 7.570 7.630 7.350 7.420 84,013 -0.08(-1.07%)
Jun 11, 2008 7.630 7.630 7.280 7.500 46,828 -0.06(-0.79%)
Jun 10, 2008 7.580 8.348 7.500 7.560 72,219 +0.06(+0.80%)
Jun 09, 2008 7.980 8.000 7.500 7.500 28,262 -0.45(-5.66%)
Jun 06, 2008 8.090 8.090 7.910 7.950 15,015 -0.10(-1.24%)
Jun 05, 2008 8.090 8.650 7.970 8.050 34,094 +0.01(+0.12%)
Jun 04, 2008 8.070 8.210 8.030 8.040 41,226 -0.01(-0.12%)
Jun 03, 2008 8.400 8.500 7.930 8.050 30,247 -0.36(-4.28%)
Jun 02, 2008 7.960 8.440 7.950 8.410 51,395 +0.00(+0.00%)
May 30, 2008 8.250 8.490 8.210 8.410 28,635 +0.18(+2.19%)
May 29, 2008 8.450 8.840 7.800 8.230 155,744 -0.25(-2.95%)
May 28, 2008 8.750 9.260 8.480 8.480 78,433 -0.27(-3.09%)
May 27, 2008 8.780 8.970 8.610 8.750 79,390 +0.00(+0.00%)
May 26, 2008 8.750 8.850 8.600 8.750 52,520 +0.00(+0.00%)
May 23, 2008 8.750 8.850 8.600 8.750 52,520 -0.02(-0.23%)
May 22, 2008 9.110 9.110 8.760 8.770 39,811 -0.48(-5.19%)
May 21, 2008 9.250 9.390 9.080 9.250 19,150 -0.12(-1.28%)
May 20, 2008 9.550 9.760 9.300 9.370 42,700 -0.18(-1.89%)
May 19, 2008 9.950 10.05 9.530 9.550 17,286 -0.37(-3.73%)
May 16, 2008 9.940 10.07 9.680 9.920 21,975 -0.37(-3.60%)
May 15, 2008 10.13 10.51 10.04 10.29 31,345 +0.30(+3.00%)
May 14, 2008 10.02 10.17 9.940 9.990 31,946 -0.04(-0.40%)
May 13, 2008 10.27 10.29 9.880 10.03 23,050 +0.12(+1.21%)
May 12, 2008 10.05 10.18 9.820 9.910 67,759 -0.09(-0.90%)
May 09, 2008 9.850 10.17 9.780 10.00 30,191 +0.19(+1.94%)
May 08, 2008 10.13 10.46 9.780 9.810 76,575 -0.27(-2.68%)
May 07, 2008 10.06 10.29 10.02 10.08 130,388 -0.22(-2.14%)
May 06, 2008 10.16 10.38 9.950 10.30 133,464 +0.13(+1.28%)
May 05, 2008 10.11 10.24 9.930 10.17 29,419 +0.16(+1.61%)
May 02, 2008 10.28 10.62 9.970 10.01 24,930 -0.12(-1.19%)
May 01, 2008 10.01 10.35 9.995 10.13 24,386 +0.17(+1.71%)
Apr 30, 2008 10.09 10.15 9.810 9.960 13,279 -0.09(-0.90%)
Apr 29, 2008 10.10 10.24 9.960 10.05 22,705 +0.07(+0.70%)
Apr 28, 2008 10.25 10.30 9.980 9.980 45,183 -0.05(-0.50%)
Apr 25, 2008 10.20 10.20 10.03 10.03 21,243 -0.10(-0.99%)
Apr 24, 2008 10.08 10.35 10.02 10.13 54,272 +0.06(+0.60%)
Apr 23, 2008 10.09 10.17 10.07 10.07 18,222 -0.04(-0.40%)
Apr 22, 2008 10.10 10.12 9.760 10.11 36,852 +0.00(+0.00%)
Apr 21, 2008 10.15 10.29 10.10 10.11 9,625 -0.01(-0.10%)
Apr 18, 2008 10.73 10.73 10.12 10.12 33,035 -0.44(-4.17%)
Apr 17, 2008 10.30 10.61 10.30 10.56 57,368 +0.24(+2.33%)
Apr 16, 2008 10.47 10.58 10.30 10.32 15,771 -0.10(-0.96%)
Apr 15, 2008 10.24 10.49 10.14 10.42 28,868 +0.25(+2.46%)
Apr 14, 2008 10.31 10.40 10.05 10.17 20,799 -0.11(-1.07%)
Apr 11, 2008 10.05 10.58 10.03 10.28 248,437 +0.21(+2.09%)
Apr 10, 2008 10.89 10.89 9.830 10.07 94,552 -0.78(-7.19%)
Apr 09, 2008 10.30 11.24 10.30 10.85 156,030 -0.55(-4.82%)
Apr 08, 2008 10.32 11.40 10.29 11.40 47,917 +1.06(+10.25%)
Apr 07, 2008 10.00 10.39 10.00 10.34 95,704 +0.34(+3.40%)
Apr 04, 2008 10.40 10.48 10.00 10.00 62,298 +0.00(+0.00%)
Apr 03, 2008 10.25 10.49 9.880 10.00 97,703 -0.28(-2.72%)
Apr 02, 2008 10.67 10.74 10.25 10.28 53,242 -0.34(-3.20%)
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.