Skip to main content

Mercantile Bank Corp (NQ: MBWM )

36.86 +0.11 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 13.30 13.72 13.30 13.30 59,148 +0.06(+0.42%)
Jan 29, 2015 13.18 13.25 13.13 13.25 32,513 +0.12(+0.91%)
Jan 28, 2015 13.35 13.39 13.13 13.13 41,538 -0.13(-1.00%)
Jan 27, 2015 13.30 13.43 13.23 13.26 21,242 -0.15(-1.15%)
Jan 26, 2015 13.27 13.52 13.23 13.41 26,996 +0.15(+1.11%)
Jan 23, 2015 13.37 13.44 13.23 13.27 87,928 -0.11(-0.79%)
Jan 22, 2015 13.44 13.48 13.30 13.37 54,122 -0.01(-0.10%)
Jan 21, 2015 13.48 13.55 13.39 13.39 58,334 -0.12(-0.88%)
Jan 20, 2015 14.35 14.35 13.48 13.51 55,440 -0.66(-4.65%)
Jan 16, 2015 13.76 14.20 13.73 14.16 22,975 +0.27(+1.91%)
Jan 15, 2015 14.02 14.02 13.65 13.90 30,589 -0.20(-1.39%)
Jan 14, 2015 14.03 14.18 13.89 14.09 25,177 -0.15(-1.03%)
Jan 13, 2015 14.06 14.55 13.93 14.24 21,640 +0.24(+1.70%)
Jan 12, 2015 13.98 14.07 13.82 14.00 27,496 -0.03(-0.20%)
Jan 09, 2015 14.35 14.53 14.02 14.03 16,283 -0.27(-1.91%)
Jan 08, 2015 13.99 14.32 13.92 14.30 37,458 +0.41(+2.97%)
Jan 07, 2015 13.90 13.93 13.49 13.89 17,083 +0.11(+0.81%)
Jan 06, 2015 14.00 14.15 13.73 13.78 49,410 -0.13(-0.91%)
Jan 05, 2015 14.34 14.43 13.90 13.90 24,279 -0.48(-3.36%)
Jan 02, 2015 14.79 14.86 14.18 14.39 18,073 -0.33(-2.24%)
Dec 31, 2014 15.31 14.72 14.72 14.72 48,133 -0.51(-3.36%)
Dec 30, 2014 15.53 15.53 15.12 15.23 16,770 -0.11(-0.73%)
Dec 29, 2014 15.07 15.59 15.07 15.34 16,909 +0.30(+2.00%)
Dec 26, 2014 15.08 15.26 14.70 15.04 27,994 +0.07(+0.47%)
Dec 24, 2014 14.93 14.97 14.97 14.97 18,567 +0.17(+1.14%)
Dec 23, 2014 14.74 15.09 14.63 14.80 43,212 +0.09(+0.62%)
Dec 22, 2014 14.60 14.76 14.60 14.71 12,793 +0.08(+0.53%)
Dec 19, 2014 14.44 14.63 14.25 14.63 139,476 +0.13(+0.87%)
Dec 18, 2014 14.47 14.60 13.80 14.51 68,087 +0.14(+0.98%)
Dec 17, 2014 13.83 14.37 13.75 14.37 60,288 +0.38(+2.75%)
Dec 16, 2014 13.72 14.24 13.72 13.98 45,535 +0.18(+1.27%)
Dec 15, 2014 13.73 14.02 13.60 13.81 25,680 +0.08(+0.56%)
Dec 12, 2014 13.58 14.11 13.42 13.73 27,515 -0.04(-0.25%)
Dec 11, 2014 13.76 13.92 13.61 13.76 18,296 +0.06(+0.46%)
Dec 10, 2014 13.92 14.28 13.69 13.70 25,027 -0.34(-2.44%)
Dec 09, 2014 13.56 14.04 13.56 14.04 40,580 +0.30(+2.18%)
Dec 08, 2014 13.80 13.91 13.65 13.75 27,544 -0.11(-0.80%)
Dec 05, 2014 13.41 13.91 13.41 13.86 34,196 +0.40(+3.00%)
Dec 04, 2014 13.56 13.65 13.43 13.45 27,404 -0.17(-1.28%)
Dec 03, 2014 13.53 13.81 13.41 13.63 28,334 +0.07(+0.51%)
Dec 02, 2014 13.22 13.56 13.22 13.56 25,229 +0.28(+2.10%)
Dec 01, 2014 13.31 13.49 13.28 13.28 27,212 -0.06(-0.47%)
Nov 28, 2014 13.32 13.51 13.32 13.34 16,486 -0.08(-0.62%)
Nov 26, 2014 13.24 13.43 13.43 13.43 25,144 +0.00(+0.00%)
Nov 25, 2014 13.54 13.62 13.34 13.43 8,129 -0.03(-0.26%)
Nov 24, 2014 13.21 13.47 13.21 13.46 37,040 +0.33(+2.55%)
Nov 21, 2014 13.51 13.51 13.12 13.13 26,947 -0.23(-1.72%)
Nov 20, 2014 13.23 13.47 13.13 13.36 25,094 +0.03(+0.21%)
Nov 19, 2014 13.49 13.49 13.02 13.33 30,864 -0.25(-1.85%)
Nov 18, 2014 13.70 13.79 13.48 13.58 32,953 -0.04(-0.31%)
Nov 17, 2014 13.82 13.82 13.54 13.62 21,766 -0.19(-1.36%)
Nov 14, 2014 13.98 14.09 13.74 13.81 28,574 -0.20(-1.44%)
Nov 13, 2014 14.27 14.27 13.93 14.01 35,606 -0.26(-1.80%)
Nov 12, 2014 14.20 14.27 14.03 14.27 44,809 +0.03(+0.24%)
Nov 11, 2014 14.14 14.27 14.13 14.23 38,533 -0.03(-0.24%)
Nov 10, 2014 13.98 14.27 13.98 14.27 28,217 +0.11(+0.79%)
Nov 07, 2014 14.19 14.19 13.87 14.16 13,375 +0.00(+0.00%)
Nov 06, 2014 14.04 14.16 13.48 14.16 21,104 +0.09(+0.64%)
Nov 05, 2014 13.84 14.09 13.82 14.07 29,904 +0.29(+2.07%)
Nov 04, 2014 13.74 13.95 13.74 13.78 21,614 -0.03(-0.25%)
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.