Mercantile Bank Corp (NQ: MBWM )

35.00 +0.29 (+0.84%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.739 6.385 5.587 6.385 21,890 +0.35(+5.79%)
Oct 30, 2008 5.719 6.075 5.712 6.035 3,571 +0.43(+7.76%)
Oct 29, 2008 5.600 5.620 5.423 5.600 18,100 +0.05(+0.95%)
Oct 28, 2008 5.528 5.600 5.100 5.548 11,574 -0.04(-0.71%)
Oct 27, 2008 5.205 5.587 4.942 5.587 41,839 +0.42(+8.16%)
Oct 24, 2008 5.278 5.403 5.080 5.166 13,952 -0.11(-2.00%)
Oct 23, 2008 5.515 5.712 5.172 5.271 29,887 -0.13(-2.32%)
Oct 22, 2008 5.541 5.541 5.278 5.396 11,952 +0.13(+2.37%)
Oct 21, 2008 5.192 5.600 5.192 5.271 34,408 -0.14(-2.68%)
Oct 20, 2008 4.948 5.416 4.948 5.416 61,615 +0.15(+2.88%)
Oct 17, 2008 5.271 5.271 4.975 5.264 54,462 -0.01(-0.13%)
Oct 16, 2008 5.271 5.271 5.218 5.271 18,744 +0.01(+0.13%)
Oct 15, 2008 4.948 5.271 4.942 5.264 78,721 -0.01(-0.13%)
Oct 14, 2008 4.704 5.271 4.704 5.271 77,264 +0.73(+16.11%)
Oct 13, 2008 4.783 4.909 4.526 4.540 57,095 -0.27(-5.68%)
Oct 10, 2008 3.953 4.942 2.676 4.813 66,177 +0.81(+20.35%)
Oct 09, 2008 4.395 4.395 3.999 3.999 16,934 -0.40(-9.00%)
Oct 08, 2008 4.988 4.988 4.217 4.395 16,317 +0.01(+0.15%)
Oct 07, 2008 4.314 4.994 4.177 4.388 29,583 +0.14(+3.25%)
Oct 06, 2008 4.843 4.843 3.881 4.250 51,319 -0.77(-15.35%)
Oct 03, 2008 5.014 5.212 5.007 5.021 7,965 -0.09(-1.68%)
Oct 02, 2008 5.271 5.271 5.067 5.106 10,689 -0.03(-0.51%)
Oct 01, 2008 5.271 5.271 5.007 5.133 16,481 -0.13(-2.50%)
Sep 30, 2008 4.836 5.264 4.032 5.264 38,412 +0.65(+14.14%)
Sep 29, 2008 5.205 5.205 3.302 4.612 36,838 -0.58(-11.17%)
Sep 26, 2008 4.816 5.245 4.790 5.192 25,428 -0.03(-0.51%)
Sep 25, 2008 5.251 5.271 4.810 5.218 21,746 +0.01(+0.25%)
Sep 24, 2008 6.503 6.523 5.205 5.205 26,061 -0.46(-8.14%)
Sep 23, 2008 6.002 6.062 5.666 5.666 25,016 -0.70(-10.97%)
Sep 22, 2008 5.838 6.457 4.783 6.365 56,452 -0.09(-1.43%)
Sep 19, 2008 6.299 6.622 5.442 6.457 139,092 +0.47(+7.93%)
Sep 18, 2008 5.001 5.983 4.790 5.983 44,202 +1.00(+20.11%)
Sep 17, 2008 5.495 5.541 4.803 4.981 52,756 -0.67(-11.89%)
Sep 16, 2008 5.989 5.989 5.264 5.653 37,359 -0.31(-5.19%)
Sep 15, 2008 6.009 6.128 5.877 5.963 35,376 -0.30(-4.74%)
Sep 12, 2008 6.253 6.259 6.187 6.259 10,085 +0.05(+0.85%)
Sep 11, 2008 6.167 6.292 6.147 6.207 8,714 -0.14(-2.18%)
Sep 10, 2008 6.365 6.365 6.286 6.345 21,143 +0.09(+1.37%)
Sep 09, 2008 5.950 6.345 5.930 6.259 28,114 -0.09(-1.45%)
Sep 08, 2008 6.371 6.371 6.055 6.352 51,880 +0.31(+5.13%)
Sep 05, 2008 6.095 6.095 5.943 6.042 26,013 -0.12(-1.93%)
Sep 04, 2008 5.910 6.174 5.818 6.160 60,455 +0.23(+3.89%)
Sep 03, 2008 5.838 6.114 5.838 5.930 38,330 +0.11(+1.81%)
Sep 02, 2008 5.482 5.824 5.350 5.824 41,601 +0.11(+1.96%)
Aug 29, 2008 5.712 5.824 5.535 5.712 15,112 +0.09(+1.52%)
Aug 28, 2008 5.495 5.627 5.459 5.627 9,743 +0.08(+1.43%)
Aug 27, 2008 5.719 5.732 5.508 5.548 20,421 -0.10(-1.75%)
Aug 26, 2008 5.647 5.765 5.548 5.647 16,471 -0.04(-0.70%)
Aug 25, 2008 5.851 5.890 5.633 5.686 48,380 -0.24(-4.00%)
Aug 22, 2008 5.620 6.108 5.587 5.923 34,980 +0.23(+4.05%)
Aug 21, 2008 5.824 5.864 5.607 5.693 36,615 -0.05(-0.80%)
Aug 20, 2008 5.976 6.029 5.693 5.739 26,142 -0.18(-3.01%)
Aug 19, 2008 5.963 6.147 5.871 5.917 34,866 -0.05(-0.88%)
Aug 18, 2008 6.286 6.312 5.969 5.969 35,967 -0.32(-5.13%)
Aug 15, 2008 6.128 6.398 6.016 6.292 12,841 +0.23(+3.80%)
Aug 14, 2008 6.134 6.193 6.042 6.062 25,291 -0.07(-1.08%)
Aug 13, 2008 6.226 6.253 6.101 6.128 6,526 -0.13(-2.11%)
Aug 12, 2008 6.246 6.358 6.213 6.259 22,330 -0.13(-2.06%)
Aug 11, 2008 6.016 6.437 6.016 6.391 50,821 +0.32(+5.21%)
Aug 08, 2008 6.035 6.220 6.016 6.075 31,104 +0.08(+1.32%)
Aug 07, 2008 6.095 6.207 5.989 5.996 16,430 -0.11(-1.73%)
Aug 06, 2008 6.048 6.240 5.989 6.101 51,785 +0.14(+2.32%)
Aug 05, 2008 5.936 6.134 5.778 5.963 43,243 +0.05(+0.78%)
Aug 04, 2008 5.956 6.398 5.772 5.917 23,251 -0.10(-1.64%)
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.