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 (%)
Jul 31, 2015 14.45 14.72 14.37 14.63 40,481 +0.21(+1.48%)
Jul 30, 2015 14.13 14.52 14.13 14.42 45,575 +0.16(+1.15%)
Jul 29, 2015 14.31 14.41 14.23 14.25 31,268 -0.11(-0.79%)
Jul 28, 2015 14.35 14.48 14.20 14.37 48,621 +0.06(+0.40%)
Jul 27, 2015 14.27 14.49 14.27 14.31 40,233 -0.07(-0.49%)
Jul 24, 2015 14.23 14.49 14.15 14.38 156,526 +0.15(+1.05%)
Jul 23, 2015 14.28 14.29 14.19 14.23 138,905 +0.02(+0.15%)
Jul 22, 2015 14.52 14.64 14.20 14.21 137,191 -0.36(-2.49%)
Jul 21, 2015 14.87 14.87 13.08 14.57 216,741 -0.18(-1.25%)
Jul 20, 2015 14.72 14.86 14.63 14.76 30,056 -0.14(-0.95%)
Jul 17, 2015 14.99 15.00 14.79 14.90 24,688 -0.05(-0.33%)
Jul 16, 2015 15.09 15.13 14.93 14.95 29,670 -0.11(-0.71%)
Jul 15, 2015 15.03 15.09 14.99 15.06 15,377 -0.02(-0.14%)
Jul 14, 2015 14.99 15.13 14.99 15.08 36,107 +0.00(+0.00%)
Jul 13, 2015 15.09 15.14 15.04 15.08 34,159 -0.01(-0.09%)
Jul 10, 2015 15.03 15.16 15.02 15.09 28,322 +0.19(+1.29%)
Jul 09, 2015 14.91 15.01 14.64 14.90 28,591 +0.17(+1.16%)
Jul 08, 2015 15.13 15.21 14.59 14.73 72,711 -0.49(-3.22%)
Jul 07, 2015 15.12 15.33 14.94 15.22 43,460 +0.00(+0.00%)
Jul 06, 2015 14.99 15.33 14.91 15.22 32,975 +0.13(+0.89%)
Jul 02, 2015 15.43 15.08 15.08 15.08 16,474 -0.37(-2.39%)
Jul 01, 2015 15.34 15.60 15.30 15.45 33,977 +0.25(+1.63%)
Jun 30, 2015 15.20 15.25 14.97 15.21 43,738 +0.10(+0.66%)
Jun 29, 2015 15.50 15.50 15.10 15.11 43,167 -0.48(-3.10%)
Jun 26, 2015 15.53 15.62 15.38 15.59 180,943 +0.13(+0.87%)
Jun 25, 2015 15.46 15.57 15.29 15.45 25,006 +0.09(+0.60%)
Jun 24, 2015 15.62 15.62 15.27 15.36 38,638 -0.23(-1.46%)
Jun 23, 2015 15.39 15.62 15.28 15.59 29,491 +0.20(+1.29%)
Jun 22, 2015 15.40 15.45 14.36 15.39 60,906 +0.08(+0.51%)
Jun 19, 2015 14.91 15.40 14.78 15.31 135,209 +0.42(+2.81%)
Jun 18, 2015 14.68 14.91 14.51 14.89 54,940 +0.23(+1.60%)
Jun 17, 2015 14.70 14.87 14.59 14.66 25,784 -0.06(-0.39%)
Jun 16, 2015 14.58 14.74 14.42 14.72 34,792 +0.05(+0.34%)
Jun 15, 2015 14.25 14.72 14.03 14.67 70,253 +0.35(+2.43%)
Jun 12, 2015 14.40 14.43 14.20 14.32 118,941 -0.19(-1.32%)
Jun 11, 2015 14.46 14.52 14.37 14.51 47,093 +0.00(+0.00%)
Jun 10, 2015 14.42 14.52 14.32 14.51 67,456 +0.11(+0.79%)
Jun 09, 2015 14.22 14.46 14.11 14.40 85,823 +0.15(+1.04%)
Jun 08, 2015 14.28 14.45 14.11 14.25 60,650 -0.01(-0.10%)
Jun 05, 2015 14.06 14.28 14.06 14.26 71,329 +0.22(+1.56%)
Jun 04, 2015 14.07 14.17 14.02 14.04 36,569 -0.14(-0.99%)
Jun 03, 2015 13.94 14.26 13.94 14.18 90,920 +0.25(+1.77%)
Jun 02, 2015 13.93 14.04 13.87 13.94 57,533 -0.03(-0.20%)
Jun 01, 2015 14.13 14.13 13.90 13.97 49,610 -0.15(-1.05%)
May 29, 2015 13.93 14.26 13.93 14.11 60,124 +0.13(+0.96%)
May 28, 2015 13.99 14.12 13.91 13.98 51,477 -0.09(-0.65%)
May 27, 2015 13.75 14.09 13.75 14.07 76,777 +0.23(+1.68%)
May 26, 2015 13.97 14.04 13.73 13.84 59,040 -0.28(-2.00%)
May 22, 2015 14.04 14.12 14.12 14.12 87,192 +0.04(+0.25%)
May 21, 2015 14.25 14.26 14.08 14.09 67,602 -0.21(-1.48%)
May 20, 2015 13.99 14.45 13.92 14.30 357,673 +0.30(+2.17%)
May 19, 2015 13.80 14.05 13.80 13.99 54,931 +0.18(+1.28%)
May 18, 2015 13.89 13.89 13.80 13.82 145,362 -0.01(-0.05%)
May 15, 2015 13.97 14.01 13.80 13.82 616,803 -0.16(-1.11%)
May 14, 2015 13.93 14.04 13.90 13.98 37,719 +0.05(+0.35%)
May 13, 2015 13.89 14.07 13.87 13.93 42,900 +0.00(+0.00%)
May 12, 2015 14.01 14.12 13.84 13.93 51,798 -0.14(-1.00%)
May 11, 2015 13.99 14.16 13.97 14.07 44,118 +0.10(+0.71%)
May 08, 2015 14.13 14.13 13.93 13.97 36,701 -0.13(-0.90%)
May 07, 2015 14.06 14.11 13.99 14.10 26,666 +0.01(+0.10%)
May 06, 2015 13.92 14.10 13.88 14.09 36,578 +0.18(+1.27%)
May 05, 2015 13.91 14.16 13.86 13.91 51,323 -0.06(-0.45%)
May 04, 2015 14.00 14.20 13.97 13.97 34,789 -0.11(-0.75%)
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.