Mercantile Bank Corp (NQ: MBWM )

45.27 +0.32 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.881 5.023 4.858 4.976 48,396 +0.11(+2.19%)
May 29, 2008 5.000 5.230 4.615 4.869 263,226 -0.15(-2.95%)
May 28, 2008 5.177 5.479 5.017 5.017 132,561 -0.16(-3.09%)
May 27, 2008 5.195 5.307 5.094 5.177 134,179 +0.00(+0.00%)
May 26, 2008 5.177 5.236 5.088 5.177 88,765 +0.00(+0.00%)
May 23, 2008 5.177 5.236 5.088 5.177 88,765 -0.01(-0.23%)
May 22, 2008 5.390 5.390 5.183 5.189 67,285 -0.28(-5.19%)
May 21, 2008 5.473 5.556 5.372 5.473 32,365 -0.07(-1.28%)
May 20, 2008 5.650 5.775 5.503 5.544 72,168 -0.11(-1.89%)
May 19, 2008 5.887 5.949 5.639 5.651 29,215 -0.22(-3.73%)
May 16, 2008 5.881 5.958 5.727 5.869 37,140 -0.22(-3.60%)
May 15, 2008 5.994 6.218 5.937 6.088 52,976 +0.18(+3.00%)
May 14, 2008 5.929 6.017 5.881 5.911 53,992 -0.02(-0.40%)
May 13, 2008 6.076 6.088 5.846 5.934 38,957 +0.07(+1.21%)
May 12, 2008 5.946 6.023 5.810 5.863 114,521 -0.05(-0.90%)
May 09, 2008 5.828 6.017 5.787 5.917 51,026 +0.11(+1.94%)
May 08, 2008 5.994 6.187 5.787 5.804 129,421 -0.16(-2.68%)
May 07, 2008 5.952 6.088 5.929 5.964 220,372 -0.13(-2.14%)
May 06, 2008 6.011 6.142 5.887 6.094 225,570 +0.08(+1.28%)
May 05, 2008 5.982 6.059 5.875 6.017 49,721 +0.10(+1.61%)
May 02, 2008 6.082 6.284 5.899 5.922 42,134 -0.07(-1.19%)
May 01, 2008 5.923 6.124 5.914 5.994 41,215 +0.10(+1.71%)
Apr 30, 2008 5.970 6.005 5.804 5.893 22,443 -0.05(-0.90%)
Apr 29, 2008 5.976 6.059 5.893 5.946 38,374 +0.04(+0.70%)
Apr 28, 2008 6.065 6.094 5.905 5.905 76,364 -0.03(-0.50%)
Apr 25, 2008 6.035 6.035 5.934 5.934 35,903 -0.06(-0.99%)
Apr 24, 2008 5.964 6.124 5.929 5.994 91,726 +0.04(+0.60%)
Apr 23, 2008 5.970 6.017 5.958 5.958 30,797 -0.02(-0.40%)
Apr 22, 2008 5.976 5.988 5.775 5.982 62,284 +0.00(+0.00%)
Apr 21, 2008 6.005 6.088 5.976 5.982 16,267 -0.01(-0.10%)
Apr 18, 2008 6.349 6.349 5.988 5.988 55,833 -0.26(-4.17%)
Apr 17, 2008 6.094 6.278 6.094 6.248 96,959 +0.14(+2.33%)
Apr 16, 2008 6.195 6.260 6.094 6.106 26,654 -0.06(-0.96%)
Apr 15, 2008 6.059 6.207 6.000 6.165 48,790 +0.15(+2.46%)
Apr 14, 2008 6.100 6.153 5.946 6.017 35,152 -0.07(-1.07%)
Apr 11, 2008 5.946 6.260 5.934 6.082 419,889 +0.12(+2.09%)
Apr 10, 2008 6.443 6.443 5.816 5.958 159,804 -0.46(-7.19%)
Apr 09, 2008 6.094 6.650 6.094 6.420 263,710 -0.33(-4.82%)
Apr 08, 2008 6.106 6.745 6.088 6.745 80,985 +0.63(+10.25%)
Apr 07, 2008 5.917 6.147 5.917 6.118 161,751 +0.20(+3.40%)
Apr 04, 2008 6.153 6.201 5.917 5.917 105,291 +0.00(+0.00%)
Apr 03, 2008 6.065 6.207 5.846 5.917 165,130 -0.17(-2.72%)
Apr 02, 2008 6.313 6.355 6.065 6.082 89,985 -0.20(-3.20%)
Apr 01, 2008 6.112 6.544 6.112 6.284 77,438 +0.18(+2.91%)
Mar 31, 2008 6.420 6.621 6.106 6.106 123,054 -0.30(-4.62%)
Mar 28, 2008 7.094 7.094 6.112 6.402 180,371 -0.90(-12.32%)
Mar 27, 2008 7.390 7.425 7.278 7.301 36,156 -0.05(-0.72%)
Mar 26, 2008 7.295 7.390 7.283 7.354 20,087 +0.01(+0.08%)
Mar 25, 2008 7.384 7.396 7.283 7.349 63,418 +0.04(+0.57%)
Mar 24, 2008 7.278 7.455 7.248 7.307 145,932 -0.01(-0.16%)
Mar 21, 2008 7.278 7.396 7.278 7.319 68,576 +0.00(+0.00%)
Mar 20, 2008 7.278 7.396 7.278 7.319 68,576 -0.02(-0.32%)
Mar 19, 2008 7.242 7.692 7.082 7.343 200,083 +0.70(+10.61%)
Mar 18, 2008 6.402 6.804 6.402 6.639 52,760 +0.42(+6.76%)
Mar 17, 2008 6.420 7.011 6.183 6.218 134,270 -0.31(-4.71%)
Mar 14, 2008 6.887 7.106 6.426 6.526 69,737 -0.37(-5.32%)
Mar 13, 2008 6.982 7.023 6.727 6.893 55,821 +0.01(+0.17%)
Mar 12, 2008 7.017 7.082 6.852 6.881 107,971 -0.24(-3.41%)
Mar 11, 2008 7.070 7.130 6.810 7.124 59,096 +0.25(+3.61%)
Mar 10, 2008 7.396 7.544 6.721 6.875 87,355 -0.51(-6.89%)
Mar 07, 2008 7.147 7.420 7.070 7.384 45,425 +0.10(+1.38%)
Mar 06, 2008 7.461 7.556 7.254 7.283 45,187 -0.27(-3.60%)
Mar 05, 2008 7.479 7.840 7.443 7.556 39,667 +0.04(+0.55%)
Mar 04, 2008 7.644 7.828 7.257 7.514 69,677 -0.11(-1.47%)
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.