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 22.58 22.67 22.36 22.40 94,058 -0.18(-0.79%)
Feb 27, 2006 22.65 22.72 22.51 22.58 16,938 -0.03(-0.15%)
Feb 24, 2006 22.50 22.66 22.50 22.61 20,393 +0.06(+0.26%)
Feb 23, 2006 22.64 22.89 22.55 22.55 72,340 -0.02(-0.10%)
Feb 22, 2006 22.58 22.66 22.50 22.58 27,860 -0.08(-0.36%)
Feb 21, 2006 22.61 22.69 22.50 22.66 35,049 +0.05(+0.20%)
Feb 17, 2006 22.24 22.78 22.16 22.61 102,410 +0.55(+2.48%)
Feb 16, 2006 22.11 22.35 22.06 22.06 17,855 -0.22(-0.98%)
Feb 15, 2006 21.92 22.32 21.88 22.28 16,311 +0.36(+1.66%)
Feb 14, 2006 21.85 21.98 21.79 21.92 23,838 +0.14(+0.66%)
Feb 13, 2006 21.86 21.90 21.78 21.78 33,896 -0.06(-0.29%)
Feb 10, 2006 21.78 21.91 21.75 21.84 22,909 +0.06(+0.29%)
Feb 09, 2006 21.66 21.84 21.63 21.78 21,711 +0.07(+0.35%)
Feb 08, 2006 21.63 21.85 21.63 21.70 11,075 -0.03(-0.13%)
Feb 07, 2006 22.27 22.33 21.63 21.73 30,566 -0.47(-2.13%)
Feb 06, 2006 22.63 22.63 21.93 22.20 17,120 -0.30(-1.33%)
Feb 03, 2006 22.33 22.58 22.33 22.50 12,499 +0.28(+1.27%)
Feb 02, 2006 22.50 22.62 22.21 22.22 16,917 -0.44(-1.95%)
Feb 01, 2006 22.67 22.78 22.53 22.66 17,273 +0.05(+0.22%)
Jan 31, 2006 22.32 22.68 22.30 22.61 24,169 +0.22(+0.98%)
Jan 30, 2006 22.23 22.41 22.21 22.39 55,987 +0.09(+0.39%)
Jan 27, 2006 22.54 22.66 22.23 22.31 69,098 -0.19(-0.85%)
Jan 26, 2006 22.60 22.67 22.19 22.50 57,894 -0.18(-0.79%)
Jan 25, 2006 22.63 22.76 22.39 22.68 42,195 +0.05(+0.20%)
Jan 24, 2006 22.28 22.81 22.28 22.63 67,160 +0.46(+2.08%)
Jan 23, 2006 22.10 22.20 21.99 22.17 32,379 -0.01(-0.05%)
Jan 20, 2006 22.87 22.89 22.09 22.18 53,515 -0.47(-2.09%)
Jan 19, 2006 22.71 22.92 22.56 22.65 39,662 +0.16(+0.69%)
Jan 18, 2006 22.49 22.81 22.49 22.50 19,045 -0.12(-0.54%)
Jan 17, 2006 22.64 22.79 22.50 22.62 26,008 -0.20(-0.86%)
Jan 13, 2006 22.83 22.93 22.61 22.81 353,450 -0.09(-0.40%)
Jan 12, 2006 23.14 23.14 22.87 22.91 55,127 -0.23(-1.00%)
Jan 11, 2006 22.99 23.14 22.79 23.14 144,250 +0.14(+0.63%)
Jan 10, 2006 22.14 23.09 22.14 22.99 45,544 +0.74(+3.34%)
Jan 09, 2006 22.21 22.49 22.16 22.25 22,110 -0.07(-0.31%)
Jan 06, 2006 22.50 22.50 22.29 22.32 14,352 +0.03(+0.16%)
Jan 05, 2006 22.25 22.49 22.23 22.28 17,342 -0.14(-0.64%)
Jan 04, 2006 22.20 22.55 22.16 22.43 18,585 +0.01(+0.03%)
Jan 03, 2006 22.22 22.50 22.08 22.42 37,835 +0.21(+0.96%)
Dec 30, 2005 22.21 22.46 22.20 22.21 37,179 +0.00(+0.00%)
Dec 29, 2005 22.47 22.47 22.20 22.21 15,203 -0.17(-0.77%)
Dec 28, 2005 22.17 22.41 22.05 22.38 12,828 +0.46(+2.11%)
Dec 27, 2005 22.58 22.58 21.92 21.92 21,149 -0.40(-1.81%)
Dec 23, 2005 22.28 22.44 22.28 22.32 44,006 -0.10(-0.44%)
Dec 22, 2005 22.50 22.55 22.35 22.42 32,726 -0.07(-0.33%)
Dec 21, 2005 22.62 22.75 22.36 22.50 38,041 -0.25(-1.12%)
Dec 20, 2005 22.90 22.99 22.51 22.75 95,079 +0.37(+1.65%)
Dec 19, 2005 22.24 22.50 22.24 22.38 22,645 +0.01(+0.03%)
Dec 16, 2005 22.36 22.47 22.21 22.38 117,718 +0.02(+0.08%)
Dec 15, 2005 22.41 22.45 22.15 22.36 44,617 -0.10(-0.46%)
Dec 14, 2005 22.50 22.67 22.38 22.46 31,941 -0.14(-0.64%)
Dec 13, 2005 22.95 23.10 22.42 22.61 36,675 -0.27(-1.16%)
Dec 12, 2005 22.62 23.01 22.53 22.87 14,303 +0.09(+0.38%)
Dec 09, 2005 22.76 22.86 22.46 22.79 15,234 +0.24(+1.05%)
Dec 08, 2005 22.56 22.83 22.45 22.55 17,318 -0.14(-0.64%)
Dec 07, 2005 22.98 22.98 22.55 22.69 27,250 -0.13(-0.58%)
Dec 06, 2005 23.25 23.39 22.70 22.83 27,936 -0.37(-1.59%)
Dec 05, 2005 23.17 23.34 23.12 23.19 15,052 +0.01(+0.02%)
Dec 02, 2005 23.39 23.65 23.07 23.19 8,714 +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.