Mercantile Bank Corp (NQ: MBWM )

32.77 +0.02 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 13.96 14.14 13.90 14.00 32,209 +0.07(+0.49%)
Mar 28, 2014 14.06 14.16 13.85 13.93 14,925 -0.10(-0.73%)
Mar 27, 2014 14.24 14.28 13.94 14.03 16,880 -0.14(-1.01%)
Mar 26, 2014 14.63 14.63 14.15 14.18 15,882 -0.37(-2.52%)
Mar 25, 2014 14.41 14.56 14.16 14.54 13,598 +0.18(+1.28%)
Mar 24, 2014 14.68 14.80 14.20 14.36 15,576 -0.26(-1.77%)
Mar 21, 2014 14.75 15.00 14.57 14.62 41,272 -0.07(-0.46%)
Mar 20, 2014 14.57 14.83 14.36 14.68 18,681 +0.07(+0.51%)
Mar 19, 2014 14.63 14.72 14.11 14.61 21,468 +0.01(+0.05%)
Mar 18, 2014 14.22 14.60 14.20 14.60 13,393 +0.40(+2.82%)
Mar 17, 2014 14.04 14.25 14.03 14.20 12,436 +0.28(+2.00%)
Mar 14, 2014 13.92 14.03 13.81 13.92 5,768 -0.03(-0.24%)
Mar 13, 2014 13.95 14.21 13.92 13.96 17,378 -0.05(-0.34%)
Mar 12, 2014 13.89 14.02 13.89 14.01 16,768 +0.06(+0.44%)
Mar 11, 2014 14.02 14.03 13.92 13.94 12,439 -0.08(-0.58%)
Mar 10, 2014 13.92 14.03 13.82 14.03 54,660 +0.11(+0.78%)
Mar 07, 2014 13.97 13.97 13.90 13.92 10,242 -0.03(-0.20%)
Mar 06, 2014 13.93 13.99 13.89 13.94 8,195 +0.01(+0.05%)
Mar 05, 2014 13.97 14.00 13.82 13.94 13,862 -0.12(-0.82%)
Mar 04, 2014 13.87 14.25 13.87 14.05 52,181 +0.37(+2.73%)
Mar 03, 2014 13.71 13.89 13.56 13.68 17,629 -0.10(-0.74%)
Feb 28, 2014 13.86 14.08 13.75 13.78 25,879 -0.04(-0.30%)
Feb 27, 2014 13.82 13.98 13.69 13.82 16,550 +0.01(+0.05%)
Feb 26, 2014 14.18 14.18 13.76 13.82 10,605 -0.03(-0.20%)
Feb 25, 2014 14.25 14.25 13.78 13.84 10,684 -0.20(-1.40%)
Feb 24, 2014 13.99 14.13 13.86 14.04 21,932 +0.18(+1.32%)
Feb 21, 2014 13.90 14.20 13.83 13.86 22,244 +0.01(+0.05%)
Feb 20, 2014 13.65 13.88 13.65 13.85 29,077 +0.28(+2.05%)
Feb 19, 2014 13.90 13.90 13.56 13.57 21,824 -0.02(-0.15%)
Feb 18, 2014 13.75 13.92 13.55 13.59 21,795 -0.15(-1.09%)
Feb 14, 2014 13.96 13.74 13.74 13.74 14,435 -0.18(-1.27%)
Feb 13, 2014 13.58 14.05 13.58 13.92 18,759 +0.32(+2.35%)
Feb 12, 2014 13.58 13.70 13.56 13.60 12,638 +0.08(+0.60%)
Feb 11, 2014 13.20 13.54 13.20 13.52 14,848 +0.31(+2.37%)
Feb 10, 2014 13.24 13.29 13.17 13.20 27,787 -0.03(-0.20%)
Feb 07, 2014 13.16 13.29 13.16 13.23 39,381 +0.05(+0.41%)
Feb 06, 2014 13.32 13.32 12.95 13.18 23,744 -0.07(-0.51%)
Feb 05, 2014 13.09 13.37 13.07 13.25 30,486 +0.09(+0.72%)
Feb 04, 2014 13.01 13.19 12.96 13.15 24,866 +0.28(+2.20%)
Feb 03, 2014 13.55 13.74 12.70 12.87 46,591 -0.63(-4.70%)
Jan 31, 2014 13.54 13.74 13.45 13.50 50,676 -0.26(-1.91%)
Jan 30, 2014 13.67 13.80 13.56 13.77 26,578 +0.20(+1.44%)
Jan 29, 2014 13.74 13.74 13.43 13.57 50,288 -0.32(-2.28%)
Jan 28, 2014 14.09 14.09 13.72 13.89 56,214 -0.05(-0.34%)
Jan 27, 2014 14.18 14.32 13.87 13.93 39,381 -0.24(-1.71%)
Jan 24, 2014 14.15 14.24 14.10 14.18 34,258 -0.03(-0.19%)
Jan 23, 2014 14.76 14.78 14.07 14.20 39,192 -0.67(-4.53%)
Jan 22, 2014 14.54 14.95 14.47 14.88 58,883 +0.24(+1.66%)
Jan 21, 2014 14.17 14.68 14.17 14.64 51,325 +0.65(+4.68%)
Jan 17, 2014 14.10 13.98 13.98 13.98 14,079 -0.08(-0.58%)
Jan 16, 2014 14.03 14.10 14.03 14.06 8,892 -0.01(-0.10%)
Jan 15, 2014 14.17 14.17 13.99 14.08 55,289 -0.01(-0.05%)
Jan 14, 2014 14.00 14.18 14.00 14.08 19,555 +0.12(+0.87%)
Jan 13, 2014 14.28 14.29 13.70 13.96 33,427 -0.32(-2.22%)
Jan 10, 2014 14.35 14.50 14.15 14.28 23,534 -0.03(-0.19%)
Jan 09, 2014 14.43 14.48 14.30 14.30 17,495 -0.13(-0.89%)
Jan 08, 2014 14.43 14.48 14.25 14.43 30,156 +0.01(+0.05%)
Jan 07, 2014 14.36 14.45 14.35 14.43 26,468 +0.07(+0.47%)
Jan 06, 2014 14.29 14.37 14.27 14.36 37,158 +0.02(+0.14%)
Jan 03, 2014 14.32 14.49 14.22 14.34 32,234 +0.02(+0.14%)
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.