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 (%)
Feb 28, 2006 22.56 22.66 22.34 22.38 94,119 -0.18(-0.79%)
Feb 27, 2006 22.64 22.70 22.50 22.56 16,949 -0.03(-0.15%)
Feb 24, 2006 22.49 22.64 22.49 22.60 20,407 +0.06(+0.26%)
Feb 23, 2006 22.63 22.88 22.54 22.54 72,387 -0.02(-0.10%)
Feb 22, 2006 22.56 22.65 22.48 22.56 27,878 -0.08(-0.36%)
Feb 21, 2006 22.60 22.68 22.48 22.64 35,072 +0.05(+0.20%)
Feb 17, 2006 22.22 22.76 22.14 22.60 102,477 +0.55(+2.48%)
Feb 16, 2006 22.10 22.33 22.05 22.05 17,867 -0.22(-0.98%)
Feb 15, 2006 21.91 22.30 21.87 22.27 16,321 +0.36(+1.66%)
Feb 14, 2006 21.84 21.97 21.77 21.91 23,853 +0.14(+0.66%)
Feb 13, 2006 21.85 21.88 21.76 21.76 33,918 -0.06(-0.29%)
Feb 10, 2006 21.76 21.90 21.73 21.83 22,924 +0.06(+0.29%)
Feb 09, 2006 21.65 21.83 21.62 21.76 21,725 +0.07(+0.35%)
Feb 08, 2006 21.62 21.84 21.62 21.69 11,082 -0.03(-0.13%)
Feb 07, 2006 22.25 22.32 21.62 21.72 30,586 -0.47(-2.13%)
Feb 06, 2006 22.61 22.61 21.91 22.19 17,131 -0.30(-1.33%)
Feb 03, 2006 22.32 22.57 22.32 22.49 12,507 +0.28(+1.27%)
Feb 02, 2006 22.48 22.60 22.19 22.21 16,928 -0.44(-1.95%)
Feb 01, 2006 22.66 22.76 22.52 22.65 17,284 +0.05(+0.22%)
Jan 31, 2006 22.31 22.66 22.29 22.60 24,185 +0.22(+0.98%)
Jan 30, 2006 22.21 22.40 22.20 22.38 56,023 +0.09(+0.39%)
Jan 27, 2006 22.52 22.64 22.22 22.29 69,143 -0.19(-0.85%)
Jan 26, 2006 22.59 22.66 22.17 22.48 57,932 -0.18(-0.79%)
Jan 25, 2006 22.61 22.74 22.38 22.66 42,222 +0.05(+0.20%)
Jan 24, 2006 22.26 22.79 22.26 22.61 67,203 +0.46(+2.08%)
Jan 23, 2006 22.09 22.19 21.98 22.15 32,400 -0.01(-0.05%)
Jan 20, 2006 22.86 22.87 22.08 22.17 53,550 -0.47(-2.09%)
Jan 19, 2006 22.70 22.91 22.55 22.64 39,688 +0.16(+0.69%)
Jan 18, 2006 22.48 22.79 22.48 22.48 19,057 -0.12(-0.54%)
Jan 17, 2006 22.62 22.78 22.48 22.60 26,025 -0.20(-0.86%)
Jan 13, 2006 22.81 22.91 22.60 22.80 353,679 -0.09(-0.40%)
Jan 12, 2006 23.12 23.12 22.86 22.89 55,163 -0.23(-1.00%)
Jan 11, 2006 22.98 23.12 22.77 23.12 144,344 +0.14(+0.63%)
Jan 10, 2006 22.13 23.07 22.13 22.98 45,574 +0.74(+3.34%)
Jan 09, 2006 22.19 22.48 22.15 22.23 22,124 -0.07(-0.31%)
Jan 06, 2006 22.48 22.48 22.27 22.30 14,361 +0.03(+0.16%)
Jan 05, 2006 22.23 22.48 22.21 22.27 17,353 -0.14(-0.64%)
Jan 04, 2006 22.18 22.54 22.15 22.41 18,597 +0.01(+0.03%)
Jan 03, 2006 22.21 22.48 22.07 22.41 37,859 +0.21(+0.96%)
Dec 30, 2005 22.19 22.45 22.18 22.19 37,204 +0.00(+0.00%)
Dec 29, 2005 22.46 22.46 22.18 22.19 15,213 -0.17(-0.77%)
Dec 28, 2005 22.16 22.40 22.04 22.37 12,836 +0.46(+2.11%)
Dec 27, 2005 22.56 22.57 21.91 21.91 21,163 -0.40(-1.81%)
Dec 23, 2005 22.26 22.43 22.26 22.31 44,035 -0.10(-0.44%)
Dec 22, 2005 22.49 22.54 22.34 22.41 32,747 -0.07(-0.33%)
Dec 21, 2005 22.60 22.74 22.35 22.48 38,066 -0.25(-1.12%)
Dec 20, 2005 22.89 22.98 22.50 22.74 95,141 +0.37(+1.65%)
Dec 19, 2005 22.23 22.48 22.23 22.37 22,660 +0.01(+0.03%)
Dec 16, 2005 22.34 22.45 22.19 22.36 117,794 +0.02(+0.08%)
Dec 15, 2005 22.40 22.44 22.14 22.34 44,645 -0.10(-0.46%)
Dec 14, 2005 22.48 22.66 22.37 22.45 31,961 -0.14(-0.64%)
Dec 13, 2005 22.93 23.09 22.41 22.59 36,699 -0.27(-1.16%)
Dec 12, 2005 22.61 22.99 22.52 22.86 14,313 +0.09(+0.38%)
Dec 09, 2005 22.74 22.85 22.45 22.77 15,244 +0.24(+1.05%)
Dec 08, 2005 22.55 22.82 22.44 22.53 17,329 -0.14(-0.64%)
Dec 07, 2005 22.97 22.97 22.54 22.68 27,267 -0.13(-0.58%)
Dec 06, 2005 23.23 23.38 22.69 22.81 27,954 -0.37(-1.59%)
Dec 05, 2005 23.15 23.33 23.10 23.18 15,062 +0.01(+0.03%)
Dec 02, 2005 23.37 23.64 23.05 23.17 8,720 +0.02(+0.07%)
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.