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 (%)
May 30, 2014 14.65 15.30 14.38 14.88 735,218 +0.24(+1.66%)
May 29, 2014 15.01 15.01 14.53 14.64 65,269 +0.06(+0.38%)
May 28, 2014 14.61 14.86 14.47 14.58 66,433 -0.12(-0.85%)
May 27, 2014 14.52 14.77 14.13 14.71 91,045 +0.19(+1.29%)
May 23, 2014 14.46 14.52 14.52 14.52 64,224 +0.10(+0.72%)
May 22, 2014 14.32 14.44 14.19 14.42 19,012 +0.05(+0.34%)
May 21, 2014 14.73 14.98 14.31 14.37 44,297 -0.33(-2.27%)
May 20, 2014 15.12 15.14 14.32 14.70 133,476 -0.38(-2.49%)
May 19, 2014 14.43 15.48 14.37 15.08 212,277 +0.85(+5.99%)
May 16, 2014 13.79 14.58 13.68 14.22 98,601 +0.40(+2.90%)
May 15, 2014 13.83 13.88 13.82 13.82 63,382 -0.01(-0.09%)
May 14, 2014 13.90 14.05 13.83 13.84 51,325 -0.21(-1.49%)
May 13, 2014 14.05 14.10 13.96 14.05 31,110 +0.01(+0.04%)
May 12, 2014 13.82 14.07 13.70 14.04 135,579 +0.36(+2.65%)
May 09, 2014 13.07 13.76 13.07 13.68 50,756 +0.50(+3.81%)
May 08, 2014 12.34 13.29 12.34 13.18 87,521 +0.81(+6.53%)
May 07, 2014 12.28 12.55 12.28 12.37 16,198 +0.06(+0.47%)
May 06, 2014 12.37 12.39 12.25 12.31 49,703 -0.05(-0.41%)
May 05, 2014 12.41 12.70 12.34 12.36 18,505 -0.11(-0.87%)
May 02, 2014 12.56 12.85 12.43 12.47 57,012 -0.06(-0.46%)
May 01, 2014 12.38 12.53 12.24 12.53 45,622 +0.12(+0.97%)
Apr 30, 2014 12.39 12.74 12.27 12.41 110,532 +0.04(+0.36%)
Apr 29, 2014 12.44 12.56 12.20 12.36 29,602 +0.03(+0.21%)
Apr 28, 2014 12.31 12.43 12.29 12.34 13,567 +0.04(+0.36%)
Apr 25, 2014 12.44 12.44 11.61 12.29 61,162 -0.26(-2.06%)
Apr 24, 2014 12.44 12.62 12.36 12.55 29,402 -0.03(-0.22%)
Apr 23, 2014 12.94 12.97 12.58 12.58 30,583 -0.41(-3.13%)
Apr 22, 2014 12.97 13.12 12.95 12.98 10,852 -0.15(-1.11%)
Apr 21, 2014 13.21 13.26 13.10 13.13 14,930 -0.06(-0.43%)
Apr 17, 2014 13.16 13.19 13.19 13.19 13,996 -0.04(-0.34%)
Apr 16, 2014 13.35 13.35 13.11 13.23 21,205 +0.02(+0.14%)
Apr 15, 2014 13.18 13.30 12.99 13.21 17,890 +0.10(+0.78%)
Apr 14, 2014 13.12 13.13 12.97 13.11 24,171 +0.14(+1.08%)
Apr 11, 2014 12.98 13.30 12.72 12.97 74,960 -0.10(-0.73%)
Apr 10, 2014 13.10 13.21 13.00 13.07 44,070 +0.04(+0.29%)
Apr 09, 2014 13.15 13.24 13.02 13.03 17,491 -0.03(-0.19%)
Apr 08, 2014 13.40 13.40 12.93 13.05 19,221 -0.04(-0.29%)
Apr 07, 2014 13.23 13.23 13.07 13.09 9,838 -0.15(-1.15%)
Apr 04, 2014 13.52 13.54 13.19 13.25 31,943 -0.18(-1.33%)
Apr 03, 2014 13.58 13.58 13.35 13.42 10,434 -0.07(-0.52%)
Apr 02, 2014 13.31 13.51 13.20 13.49 17,039 -0.01(-0.05%)
Apr 01, 2014 13.10 13.50 13.07 13.50 25,587 +0.39(+2.96%)
Mar 31, 2014 13.08 13.25 13.02 13.11 34,389 +0.06(+0.49%)
Mar 28, 2014 13.17 13.26 12.97 13.05 15,935 -0.10(-0.73%)
Mar 27, 2014 13.33 13.38 13.06 13.14 18,022 -0.13(-1.01%)
Mar 26, 2014 13.70 13.70 13.25 13.28 16,958 -0.34(-2.52%)
Mar 25, 2014 13.50 13.63 13.26 13.62 14,518 +0.17(+1.28%)
Mar 24, 2014 13.75 13.86 13.30 13.45 16,630 -0.24(-1.77%)
Mar 21, 2014 13.82 14.05 13.65 13.69 44,065 -0.06(-0.46%)
Mar 20, 2014 13.64 13.89 13.45 13.75 19,946 +0.07(+0.51%)
Mar 19, 2014 13.70 13.79 13.22 13.68 22,921 +0.01(+0.05%)
Mar 18, 2014 13.31 13.68 13.30 13.68 14,300 +0.38(+2.82%)
Mar 17, 2014 13.15 13.35 13.14 13.30 13,277 +0.26(+2.00%)
Mar 14, 2014 13.04 13.14 12.94 13.04 6,158 -0.03(-0.24%)
Mar 13, 2014 13.07 13.31 13.04 13.07 18,554 -0.04(-0.34%)
Mar 12, 2014 13.01 13.13 13.01 13.12 17,903 +0.06(+0.44%)
Mar 11, 2014 13.13 13.14 13.04 13.06 13,281 -0.08(-0.58%)
Mar 10, 2014 13.04 13.14 12.94 13.14 58,359 +0.10(+0.78%)
Mar 07, 2014 13.09 13.09 13.02 13.04 10,936 -0.03(-0.20%)
Mar 06, 2014 13.05 13.10 13.01 13.06 8,750 +0.01(+0.05%)
Mar 05, 2014 13.09 13.11 12.95 13.05 14,800 -0.11(-0.82%)
Mar 04, 2014 12.99 13.35 12.99 13.16 55,713 +0.35(+2.73%)
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.