Mercantile Bank Corp (NQ: MBWM )

35.34 -0.38 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 12.98 13.19 12.88 12.91 27,631 -0.04(-0.30%)
Feb 27, 2014 12.95 13.09 12.82 12.95 17,670 +0.01(+0.05%)
Feb 26, 2014 13.28 13.28 12.89 12.94 11,323 -0.03(-0.20%)
Feb 25, 2014 13.35 13.35 12.91 12.97 11,408 -0.18(-1.40%)
Feb 24, 2014 13.11 13.23 12.98 13.15 23,416 +0.17(+1.32%)
Feb 21, 2014 13.02 13.30 12.95 12.98 23,750 +0.01(+0.05%)
Feb 20, 2014 12.78 13.00 12.78 12.97 31,045 +0.26(+2.05%)
Feb 19, 2014 13.02 13.02 12.70 12.71 23,302 -0.02(-0.15%)
Feb 18, 2014 12.88 13.04 12.69 12.73 23,270 -0.14(-1.09%)
Feb 14, 2014 13.07 12.87 12.87 12.87 15,412 -0.17(-1.27%)
Feb 13, 2014 12.72 13.16 12.72 13.04 20,029 +0.30(+2.35%)
Feb 12, 2014 12.72 12.83 12.70 12.74 13,493 +0.08(+0.60%)
Feb 11, 2014 12.37 12.68 12.37 12.66 15,854 +0.29(+2.37%)
Feb 10, 2014 12.40 12.45 12.34 12.37 29,668 -0.03(-0.20%)
Feb 07, 2014 12.33 12.44 12.33 12.39 42,046 +0.05(+0.41%)
Feb 06, 2014 12.48 12.48 12.13 12.34 25,351 -0.06(-0.51%)
Feb 05, 2014 12.26 12.53 12.24 12.41 32,550 +0.09(+0.72%)
Feb 04, 2014 12.18 12.36 12.14 12.32 26,549 +0.27(+2.20%)
Feb 03, 2014 12.69 12.87 11.89 12.05 49,745 -0.59(-4.70%)
Jan 31, 2014 12.68 12.87 12.60 12.65 54,106 -0.25(-1.91%)
Jan 30, 2014 12.80 12.92 12.70 12.89 28,377 +0.18(+1.44%)
Jan 29, 2014 12.87 12.87 12.58 12.71 53,691 -0.30(-2.28%)
Jan 28, 2014 13.20 13.20 12.85 13.01 60,019 -0.04(-0.34%)
Jan 27, 2014 13.28 13.41 12.99 13.05 42,047 -0.23(-1.71%)
Jan 24, 2014 13.25 13.33 13.21 13.28 36,577 -0.03(-0.19%)
Jan 23, 2014 13.83 13.84 13.18 13.30 41,844 -0.63(-4.54%)
Jan 22, 2014 13.62 14.00 13.55 13.94 62,869 +0.23(+1.66%)
Jan 21, 2014 13.27 13.75 13.27 13.71 54,799 +0.61(+4.68%)
Jan 17, 2014 13.20 13.09 13.09 13.09 15,032 -0.08(-0.58%)
Jan 16, 2014 13.14 13.21 13.14 13.17 9,494 -0.01(-0.10%)
Jan 15, 2014 13.27 13.27 13.10 13.18 59,032 -0.01(-0.05%)
Jan 14, 2014 13.11 13.28 13.11 13.19 20,878 +0.11(+0.87%)
Jan 13, 2014 13.37 13.39 12.83 13.08 35,689 -0.30(-2.22%)
Jan 10, 2014 13.44 13.58 13.25 13.37 25,127 -0.03(-0.19%)
Jan 09, 2014 13.52 13.56 13.39 13.40 18,679 -0.12(-0.89%)
Jan 08, 2014 13.52 13.56 13.35 13.52 32,197 +0.01(+0.05%)
Jan 07, 2014 13.45 13.53 13.44 13.51 28,260 +0.06(+0.47%)
Jan 06, 2014 13.39 13.46 13.37 13.45 39,673 +0.02(+0.14%)
Jan 03, 2014 13.42 13.57 13.32 13.43 34,415 +0.02(+0.14%)
Jan 02, 2014 13.54 13.62 13.32 13.41 39,559 -0.23(-1.67%)
Dec 31, 2013 13.70 13.64 13.64 13.64 19,620 -0.03(-0.19%)
Dec 30, 2013 13.73 13.80 13.65 13.66 15,815 -0.07(-0.51%)
Dec 27, 2013 13.89 13.89 13.65 13.73 15,044 -0.09(-0.69%)
Dec 26, 2013 13.95 13.95 13.69 13.83 9,520 -0.04(-0.32%)
Dec 24, 2013 14.03 14.03 13.71 13.87 20,401 -0.11(-0.77%)
Dec 23, 2013 13.83 14.12 13.83 13.98 18,152 +0.13(+0.96%)
Dec 20, 2013 13.20 14.06 13.20 13.85 82,876 +0.70(+5.29%)
Dec 19, 2013 13.30 13.30 13.07 13.15 11,598 -0.20(-1.47%)
Dec 18, 2013 13.26 13.40 13.21 13.35 30,490 +0.22(+1.69%)
Dec 17, 2013 13.11 13.21 13.01 13.13 15,354 +0.09(+0.68%)
Dec 16, 2013 12.85 13.12 12.85 13.04 13,592 +0.21(+1.68%)
Dec 13, 2013 12.82 12.93 12.79 12.82 20,652 +0.05(+0.40%)
Dec 12, 2013 12.77 12.92 12.74 12.77 12,288 +0.04(+0.35%)
Dec 11, 2013 13.28 13.28 12.70 12.73 20,119 -0.33(-2.52%)
Dec 10, 2013 13.30 13.35 12.99 13.06 38,438 -0.27(-1.99%)
Dec 09, 2013 13.75 13.75 13.32 13.32 31,963 -0.43(-3.12%)
Dec 06, 2013 13.81 13.92 13.75 13.75 0 +0.07(+0.51%)
Dec 05, 2013 13.62 13.86 13.59 13.68 0 -0.03(-0.23%)
Dec 04, 2013 13.80 13.81 13.71 13.71 0 -0.08(-0.55%)
Dec 03, 2013 13.79 13.92 13.73 13.79 0 +0.04(+0.32%)
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.