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 (%)
Apr 30, 2007 16.55 16.80 16.17 16.32 69,477 -0.25(-1.50%)
Apr 27, 2007 16.66 16.94 16.45 16.57 52,848 -0.11(-0.65%)
Apr 26, 2007 16.81 16.85 16.60 16.68 125,144 -0.11(-0.66%)
Apr 25, 2007 16.56 16.84 16.37 16.79 110,526 +0.26(+1.59%)
Apr 24, 2007 16.74 16.98 16.52 16.52 94,912 -0.22(-1.34%)
Apr 23, 2007 17.23 17.32 16.65 16.75 82,165 -0.53(-3.08%)
Apr 20, 2007 17.66 17.66 17.24 17.28 78,809 -0.12(-0.70%)
Apr 19, 2007 17.45 17.70 17.32 17.40 114,653 -0.27(-1.51%)
Apr 18, 2007 17.77 17.96 17.67 17.67 41,990 -0.11(-0.62%)
Apr 17, 2007 18.05 18.05 17.54 17.78 109,501 -0.30(-1.66%)
Apr 16, 2007 17.87 18.13 17.87 18.08 65,566 +0.29(+1.65%)
Apr 13, 2007 17.62 17.81 17.42 17.78 71,624 -0.06(-0.32%)
Apr 12, 2007 17.58 17.86 17.46 17.84 95,191 -0.10(-0.55%)
Apr 11, 2007 18.10 18.44 17.82 17.94 249,914 -0.16(-0.89%)
Apr 10, 2007 18.36 18.46 18.09 18.10 70,009 -0.36(-1.97%)
Apr 09, 2007 18.55 18.61 18.38 18.46 133,505 -0.16(-0.84%)
Apr 05, 2007 18.77 18.78 18.57 18.62 31,075 -0.26(-1.37%)
Apr 04, 2007 18.88 18.97 18.52 18.88 66,917 -0.02(-0.12%)
Apr 03, 2007 18.62 19.02 18.62 18.90 59,200 +0.35(+1.90%)
Apr 02, 2007 18.61 18.74 18.40 18.55 36,003 -0.17(-0.92%)
Mar 30, 2007 18.84 18.97 18.53 18.72 28,162 -0.11(-0.58%)
Mar 29, 2007 18.67 18.83 18.53 18.83 44,411 +0.24(+1.30%)
Mar 28, 2007 18.51 18.78 18.48 18.59 142,151 +0.12(+0.62%)
Mar 27, 2007 19.21 19.23 18.41 18.48 53,253 -0.81(-4.21%)
Mar 26, 2007 19.15 19.41 19.15 19.29 52,495 +0.18(+0.94%)
Mar 23, 2007 19.24 19.31 19.07 19.11 71,124 -0.13(-0.69%)
Mar 22, 2007 19.19 19.30 18.99 19.24 54,743 +0.10(+0.51%)
Mar 21, 2007 18.51 19.14 18.42 19.14 65,111 +0.70(+3.78%)
Mar 20, 2007 18.37 18.45 18.27 18.45 31,333 +0.00(+0.00%)
Mar 19, 2007 18.30 18.45 18.30 18.45 88,030 +0.23(+1.27%)
Mar 16, 2007 18.50 18.65 18.12 18.22 121,040 -0.37(-2.02%)
Mar 15, 2007 18.09 18.62 18.09 18.59 110,410 +0.41(+2.28%)
Mar 14, 2007 18.39 18.55 17.73 18.18 167,773 -0.27(-1.44%)
Mar 13, 2007 19.06 18.88 18.39 18.44 84,993 -0.62(-3.27%)
Mar 12, 2007 18.91 19.10 18.84 19.06 42,621 -0.14(-0.72%)
Mar 09, 2007 19.28 19.28 19.00 19.20 42,012 +0.13(+0.66%)
Mar 08, 2007 19.30 19.32 19.00 19.08 38,083 -0.11(-0.57%)
Mar 07, 2007 19.50 19.54 19.10 19.18 56,280 -0.29(-1.48%)
Mar 06, 2007 19.17 19.54 19.02 19.47 41,127 +0.46(+2.43%)
Mar 05, 2007 18.98 19.17 18.98 19.01 40,076 +0.02(+0.09%)
Mar 02, 2007 19.43 19.59 18.99 18.99 57,390 -0.66(-3.37%)
Mar 01, 2007 19.52 19.76 19.16 19.66 93,637 +0.08(+0.41%)
Feb 28, 2007 19.74 19.89 19.57 19.58 88,419 -0.17(-0.85%)
Feb 27, 2007 19.83 20.19 19.74 19.74 75,846 -0.21(-1.07%)
Feb 26, 2007 19.85 19.96 19.85 19.96 71,606 +0.07(+0.38%)
Feb 23, 2007 20.05 20.08 19.84 19.88 66,903 -0.28(-1.37%)
Feb 22, 2007 20.36 20.36 19.95 20.16 27,812 -0.20(-0.96%)
Feb 21, 2007 20.14 20.36 20.00 20.36 36,204 +0.12(+0.57%)
Feb 20, 2007 19.89 20.27 19.89 20.24 28,771 +0.29(+1.47%)
Feb 16, 2007 19.88 20.00 19.87 19.95 20,722 +0.06(+0.29%)
Feb 15, 2007 19.89 19.95 19.89 19.89 24,313 +0.00(+0.00%)
Feb 14, 2007 19.68 20.03 19.66 19.89 41,709 +0.18(+0.91%)
Feb 13, 2007 19.83 20.03 19.69 19.71 33,255 -0.11(-0.55%)
Feb 12, 2007 19.64 19.83 19.59 19.82 31,457 +0.19(+0.97%)
Feb 09, 2007 19.91 20.03 19.61 19.63 28,632 -0.34(-1.70%)
Feb 08, 2007 19.93 20.15 19.91 19.97 26,568 +0.02(+0.09%)
Feb 07, 2007 20.11 20.15 19.85 19.95 43,287 +0.26(+1.32%)
Feb 06, 2007 19.91 20.05 19.69 19.69 44,214 -0.24(-1.19%)
Feb 05, 2007 20.18 20.18 19.78 19.93 41,015 -0.20(-0.97%)
Feb 02, 2007 20.08 20.16 19.68 20.12 41,374 +0.05(+0.23%)
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.