Mercantile Bank Corp (NQ: MBWM )

35.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 13.47 13.64 13.32 13.35 61,323 -0.29(-2.10%)
Jul 30, 2014 13.65 13.93 13.56 13.63 27,834 +0.13(+0.93%)
Jul 29, 2014 13.57 13.68 13.34 13.51 44,901 +0.00(+0.00%)
Jul 28, 2014 13.69 13.69 13.33 13.51 49,873 -0.23(-1.68%)
Jul 25, 2014 13.79 13.91 13.64 13.74 86,414 -0.06(-0.46%)
Jul 24, 2014 13.89 14.09 13.76 13.80 38,208 -0.03(-0.20%)
Jul 23, 2014 13.79 14.31 13.69 13.83 49,406 +0.07(+0.51%)
Jul 22, 2014 13.96 13.96 13.02 13.76 110,423 -0.51(-3.57%)
Jul 21, 2014 14.01 14.31 13.72 14.27 46,507 +0.09(+0.64%)
Jul 18, 2014 13.70 14.28 13.70 14.18 39,852 +0.42(+3.04%)
Jul 17, 2014 14.04 14.23 13.62 13.76 57,405 -0.38(-2.71%)
Jul 16, 2014 14.53 14.53 14.05 14.14 35,304 -0.38(-2.64%)
Jul 15, 2014 14.95 14.96 14.36 14.53 62,408 -0.45(-2.98%)
Jul 14, 2014 15.09 15.13 14.85 14.97 25,416 +0.01(+0.05%)
Jul 11, 2014 15.18 15.35 14.79 14.97 42,935 -0.15(-1.02%)
Jul 10, 2014 15.02 15.93 14.89 15.12 34,438 -0.17(-1.10%)
Jul 09, 2014 15.71 15.71 15.11 15.29 121,960 -0.35(-2.23%)
Jul 08, 2014 15.88 15.97 15.53 15.64 52,826 -0.31(-1.93%)
Jul 07, 2014 15.92 16.06 15.78 15.95 82,018 -0.02(-0.13%)
Jul 03, 2014 16.02 15.97 15.97 15.97 28,361 -0.04(-0.26%)
Jul 02, 2014 16.16 16.16 15.86 16.01 57,332 -0.19(-1.16%)
Jul 01, 2014 15.97 16.46 15.85 16.20 192,718 +0.22(+1.40%)
Jun 30, 2014 15.91 16.06 15.73 15.97 153,632 -0.09(-0.57%)
Jun 27, 2014 14.57 16.06 14.46 16.06 811,908 +1.37(+9.31%)
Jun 26, 2014 14.68 14.77 14.52 14.70 46,235 +0.00(+0.00%)
Jun 25, 2014 14.66 14.89 14.39 14.70 63,140 -0.10(-0.71%)
Jun 24, 2014 14.93 15.22 14.67 14.80 68,241 -0.20(-1.30%)
Jun 23, 2014 14.88 15.09 14.70 15.00 47,891 +0.11(+0.75%)
Jun 20, 2014 14.60 14.92 13.97 14.88 140,319 +0.38(+2.65%)
Jun 19, 2014 14.51 14.57 14.28 14.50 43,740 +0.06(+0.39%)
Jun 18, 2014 14.12 14.51 13.89 14.44 44,512 +0.20(+1.42%)
Jun 17, 2014 13.91 14.36 13.86 14.24 43,877 +0.24(+1.75%)
Jun 16, 2014 13.81 14.14 13.73 14.00 68,990 +0.10(+0.75%)
Jun 13, 2014 14.11 14.11 13.70 13.89 68,389 -0.12(-0.85%)
Jun 12, 2014 13.80 14.04 13.56 14.01 82,540 +0.13(+0.96%)
Jun 11, 2014 14.10 14.14 13.76 13.88 67,372 -0.20(-1.44%)
Jun 10, 2014 14.19 14.30 14.05 14.08 44,867 -0.22(-1.55%)
Jun 06, 2014 14.44 14.44 14.25 14.30 52,014 -0.06(-0.44%)
Jun 05, 2014 13.80 14.37 13.44 14.37 56,235 +0.56(+4.02%)
Jun 04, 2014 13.89 14.01 13.53 13.81 82,616 -0.10(-0.75%)
Jun 03, 2014 14.18 14.77 13.78 13.91 159,325 -0.30(-2.10%)
Jun 02, 2014 14.90 14.90 13.96 14.21 121,560 -0.66(-4.43%)
May 30, 2014 14.64 15.29 14.37 14.87 735,695 +0.24(+1.66%)
May 29, 2014 15.00 15.00 14.53 14.63 65,311 +0.06(+0.38%)
May 28, 2014 14.60 14.85 14.46 14.57 66,476 -0.12(-0.85%)
May 27, 2014 14.51 14.76 14.12 14.70 91,104 +0.19(+1.29%)
May 23, 2014 14.45 14.51 14.51 14.51 64,265 +0.10(+0.72%)
May 22, 2014 14.31 14.43 14.19 14.41 19,024 +0.05(+0.34%)
May 21, 2014 14.72 14.97 14.30 14.36 44,326 -0.33(-2.27%)
May 20, 2014 15.12 15.13 14.31 14.69 133,563 -0.37(-2.49%)
May 19, 2014 14.42 15.47 14.36 15.07 212,415 +0.85(+5.99%)
May 16, 2014 13.78 14.57 13.67 14.22 98,665 +0.40(+2.90%)
May 15, 2014 13.82 13.87 13.81 13.81 63,424 -0.01(-0.09%)
May 14, 2014 13.89 14.04 13.82 13.83 51,358 -0.21(-1.49%)
May 13, 2014 14.04 14.09 13.95 14.04 31,130 +0.01(+0.05%)
May 12, 2014 13.81 14.06 13.69 14.03 135,667 +0.36(+2.65%)
May 09, 2014 13.06 13.75 13.06 13.67 50,788 +0.50(+3.81%)
May 08, 2014 12.33 13.28 12.33 13.17 87,578 +0.81(+6.53%)
May 07, 2014 12.28 12.54 12.28 12.36 16,208 +0.06(+0.46%)
May 06, 2014 12.36 12.38 12.24 12.30 49,736 -0.05(-0.41%)
May 05, 2014 12.40 12.70 12.33 12.35 18,517 -0.11(-0.87%)
May 02, 2014 12.55 12.84 12.42 12.46 57,049 -0.06(-0.46%)
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.