Mercantile Bank Corp (NQ: MBWM )

32.76 +0.01 (+0.02%)
Streaming Delayed Price Updated: 1:44 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 7.083 7.305 6.737 6.737 111,528 -0.33(-4.62%)
Mar 28, 2008 7.827 7.827 6.744 7.064 163,476 -0.99(-12.32%)
Mar 27, 2008 8.154 8.193 8.030 8.056 32,770 -0.06(-0.72%)
Mar 26, 2008 8.049 8.154 8.036 8.115 18,205 +0.01(+0.08%)
Mar 25, 2008 8.147 8.160 8.036 8.108 57,478 +0.05(+0.57%)
Mar 24, 2008 8.030 8.226 7.997 8.062 132,263 -0.01(-0.16%)
Mar 21, 2008 8.030 8.160 8.030 8.075 62,153 +0.00(+0.00%)
Mar 20, 2008 8.030 8.160 8.030 8.075 62,153 -0.03(-0.32%)
Mar 19, 2008 7.991 8.487 7.814 8.101 181,342 +0.78(+10.61%)
Mar 18, 2008 7.064 7.507 7.064 7.325 47,818 +0.46(+6.76%)
Mar 17, 2008 7.083 7.736 6.822 6.861 121,693 -0.34(-4.71%)
Mar 14, 2008 7.599 7.840 7.090 7.201 63,205 -0.40(-5.32%)
Mar 13, 2008 7.703 7.749 7.423 7.605 50,592 +0.01(+0.17%)
Mar 12, 2008 7.742 7.814 7.560 7.592 97,858 -0.27(-3.41%)
Mar 11, 2008 7.801 7.866 7.514 7.860 53,561 +0.27(+3.61%)
Mar 10, 2008 8.160 8.323 7.416 7.586 79,173 -0.56(-6.89%)
Mar 07, 2008 7.886 8.186 7.801 8.147 41,170 +0.11(+1.38%)
Mar 06, 2008 8.232 8.337 8.004 8.036 40,954 -0.30(-3.60%)
Mar 05, 2008 8.252 8.650 8.212 8.337 35,951 +0.05(+0.55%)
Mar 04, 2008 8.434 8.637 8.007 8.291 63,150 -0.12(-1.47%)
Mar 03, 2008 8.813 9.042 8.415 8.415 72,052 -0.40(-4.52%)
Feb 29, 2008 8.891 9.074 8.780 8.813 84,145 -0.05(-0.52%)
Feb 28, 2008 9.087 9.179 8.813 8.859 118,271 -0.33(-3.55%)
Feb 27, 2008 9.596 9.629 9.126 9.185 86,569 -0.49(-5.06%)
Feb 26, 2008 9.381 9.694 9.172 9.675 198,887 +0.41(+4.44%)
Feb 25, 2008 9.139 9.296 9.081 9.264 109,572 +0.20(+2.23%)
Feb 22, 2008 9.303 9.303 8.846 9.061 29,565 -0.11(-1.21%)
Feb 21, 2008 9.459 9.727 9.120 9.172 42,613 -0.20(-2.09%)
Feb 20, 2008 9.270 9.610 9.100 9.368 17,142 +0.03(+0.28%)
Feb 19, 2008 9.205 9.544 9.172 9.342 28,196 +0.31(+3.47%)
Feb 18, 2008 9.316 9.596 8.976 9.028 63,051 +0.00(+0.00%)
Feb 15, 2008 9.316 9.596 8.976 9.028 63,051 -0.31(-3.29%)
Feb 14, 2008 9.812 9.858 9.257 9.335 37,664 -0.56(-5.67%)
Feb 13, 2008 9.394 10.03 9.394 9.897 69,405 +0.54(+5.79%)
Feb 12, 2008 8.989 9.642 8.989 9.355 42,351 +0.02(+0.21%)
Feb 11, 2008 9.231 9.614 9.231 9.335 61,926 +0.04(+0.42%)
Feb 08, 2008 9.603 9.662 9.140 9.296 85,507 -0.35(-3.65%)
Feb 07, 2008 9.094 9.747 9.074 9.649 87,060 +0.40(+4.38%)
Feb 06, 2008 9.459 9.466 8.878 9.244 112,188 -0.27(-2.88%)
Feb 05, 2008 9.636 9.720 9.316 9.518 78,836 -0.01(-0.14%)
Feb 04, 2008 9.374 9.734 9.368 9.531 142,249 +0.28(+3.03%)
Feb 01, 2008 9.172 9.394 9.153 9.250 50,287 -0.02(-0.21%)
Jan 31, 2008 9.133 9.374 9.035 9.270 109,728 +0.14(+1.57%)
Jan 30, 2008 9.244 9.322 9.068 9.126 105,997 -0.04(-0.43%)
Jan 29, 2008 9.211 9.512 8.898 9.166 85,777 -0.16(-1.68%)
Jan 28, 2008 8.813 9.322 8.813 9.322 131,586 +0.47(+5.31%)
Jan 25, 2008 8.931 9.224 8.846 8.852 87,866 +0.05(+0.59%)
Jan 24, 2008 9.094 9.159 8.715 8.800 157,475 -0.12(-1.39%)
Jan 23, 2008 8.154 9.087 8.154 8.924 167,937 +0.77(+9.45%)
Jan 22, 2008 7.723 8.330 7.618 8.154 102,700 +0.10(+1.30%)
Jan 21, 2008 7.853 8.075 7.553 8.049 84,920 +0.00(+0.00%)
Jan 18, 2008 7.853 8.075 7.553 8.049 84,920 +0.12(+1.48%)
Jan 17, 2008 8.075 8.147 7.755 7.932 100,580 -0.18(-2.17%)
Jan 16, 2008 7.638 8.337 7.631 8.108 72,566 +0.32(+4.11%)
Jan 15, 2008 7.801 7.945 7.507 7.788 85,553 -0.04(-0.50%)
Jan 14, 2008 8.173 8.180 7.586 7.827 91,956 -0.35(-4.23%)
Jan 11, 2008 7.631 8.493 7.547 8.173 157,386 +0.61(+8.12%)
Jan 10, 2008 7.507 7.782 7.325 7.560 242,415 +0.07(+0.96%)
Jan 09, 2008 8.343 8.343 6.652 7.488 456,622 -1.29(-14.72%)
Jan 08, 2008 9.936 9.936 8.676 8.780 109,864 -1.02(-10.39%)
Jan 07, 2008 9.499 9.818 9.453 9.799 42,498 +0.43(+4.60%)
Jan 04, 2008 10.12 10.21 9.361 9.368 93,912 -0.75(-7.42%)
Jan 03, 2008 10.29 10.33 10.12 10.12 34,643 -0.07(-0.64%)
Jan 02, 2008 10.07 10.57 10.07 10.18 83,744 +0.07(+0.65%)
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.