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 (%)
Sep 29, 2006 23.13 23.25 22.78 22.81 28,302 -0.23(-1.00%)
Sep 28, 2006 23.03 23.22 22.89 23.04 40,388 +0.16(+0.71%)
Sep 27, 2006 22.84 23.02 22.75 22.88 43,675 -0.13(-0.55%)
Sep 26, 2006 22.74 23.01 22.74 23.01 8,052 +0.09(+0.40%)
Sep 25, 2006 22.89 23.01 22.67 22.92 13,755 +0.27(+1.17%)
Sep 22, 2006 22.85 23.06 22.65 22.65 18,998 -0.37(-1.63%)
Sep 21, 2006 23.12 23.22 22.97 23.03 32,544 +0.00(+0.00%)
Sep 20, 2006 22.71 23.13 22.71 23.03 78,003 +0.29(+1.27%)
Sep 19, 2006 23.02 23.21 22.64 22.74 102,105 -0.59(-2.55%)
Sep 18, 2006 22.83 23.33 22.81 23.33 41,598 +0.32(+1.40%)
Sep 15, 2006 22.96 23.03 22.66 23.01 77,471 +0.20(+0.89%)
Sep 14, 2006 22.58 22.85 22.46 22.81 51,126 +0.06(+0.25%)
Sep 13, 2006 22.69 22.84 22.53 22.75 63,095 -0.15(-0.65%)
Sep 12, 2006 22.69 22.93 22.67 22.90 19,863 +0.28(+1.22%)
Sep 11, 2006 22.92 22.92 22.54 22.62 41,787 -0.34(-1.48%)
Sep 08, 2006 23.25 23.25 22.89 22.96 17,242 -0.03(-0.13%)
Sep 07, 2006 22.92 23.28 22.92 22.99 29,817 +0.07(+0.30%)
Sep 06, 2006 23.33 23.33 22.92 22.92 25,197 -0.68(-2.88%)
Sep 05, 2006 23.48 23.64 23.34 23.60 33,972 +0.19(+0.81%)
Sep 01, 2006 23.53 23.54 23.34 23.41 18,644 +0.04(+0.17%)
Aug 31, 2006 23.14 23.56 23.14 23.37 31,297 +0.07(+0.32%)
Aug 30, 2006 23.51 23.60 23.29 23.30 49,219 +0.17(+0.72%)
Aug 29, 2006 22.59 23.17 22.53 23.13 30,800 +0.39(+1.70%)
Aug 28, 2006 23.01 23.05 22.49 22.74 28,656 -0.12(-0.50%)
Aug 25, 2006 22.47 22.99 22.47 22.86 49,543 +0.36(+1.59%)
Aug 24, 2006 22.53 22.80 22.41 22.50 25,955 -0.03(-0.15%)
Aug 23, 2006 23.09 23.35 22.54 22.54 17,776 -0.39(-1.69%)
Aug 22, 2006 22.55 23.03 22.55 22.92 25,171 +0.39(+1.74%)
Aug 21, 2006 22.91 23.18 22.53 22.53 25,675 -0.51(-2.20%)
Aug 18, 2006 23.58 23.58 22.95 23.04 27,163 -0.43(-1.82%)
Aug 17, 2006 23.28 23.55 23.22 23.47 72,011 -0.10(-0.42%)
Aug 16, 2006 22.89 23.56 22.73 23.56 53,154 +0.81(+3.55%)
Aug 15, 2006 22.69 22.89 22.59 22.76 47,252 +0.37(+1.65%)
Aug 14, 2006 22.59 22.73 22.32 22.39 14,551 +0.02(+0.08%)
Aug 11, 2006 22.67 22.67 22.28 22.37 11,046 -0.36(-1.60%)
Aug 10, 2006 22.38 22.78 22.38 22.73 8,586 +0.31(+1.39%)
Aug 09, 2006 22.73 22.73 22.25 22.42 30,237 -0.16(-0.72%)
Aug 08, 2006 22.84 23.05 22.50 22.58 24,322 -0.26(-1.14%)
Aug 07, 2006 22.66 22.84 22.59 22.84 9,347 -0.16(-0.70%)
Aug 04, 2006 23.26 23.68 22.63 23.00 18,651 -0.13(-0.57%)
Aug 03, 2006 22.88 23.14 22.68 23.14 27,992 +0.03(+0.12%)
Aug 02, 2006 23.65 23.65 22.96 23.11 17,039 -0.32(-1.38%)
Aug 01, 2006 23.45 23.45 23.13 23.43 31,008 -0.22(-0.93%)
Jul 31, 2006 23.23 23.65 23.23 23.65 65,782 +0.16(+0.69%)
Jul 28, 2006 23.10 23.53 22.78 23.49 84,563 +0.62(+2.70%)
Jul 27, 2006 23.25 23.31 22.79 22.87 47,066 -0.29(-1.27%)
Jul 26, 2006 22.64 23.25 22.64 23.17 135,168 +0.36(+1.57%)
Jul 25, 2006 22.82 23.00 22.66 22.81 55,214 -0.15(-0.65%)
Jul 24, 2006 22.35 22.97 22.17 22.96 71,300 +0.72(+3.24%)
Jul 21, 2006 22.37 22.37 21.64 22.24 58,126 -0.22(-0.98%)
Jul 20, 2006 22.58 22.64 22.46 22.46 30,845 -0.15(-0.66%)
Jul 19, 2006 22.39 22.71 22.24 22.61 60,548 +0.32(+1.42%)
Jul 18, 2006 21.86 22.31 21.86 22.29 17,214 +0.54(+2.47%)
Jul 17, 2006 21.37 21.78 21.30 21.75 49,543 +0.38(+1.78%)
Jul 14, 2006 21.79 21.79 21.33 21.37 206,448 -0.55(-2.50%)
Jul 13, 2006 22.16 22.25 21.80 21.92 115,924 -0.40(-1.81%)
Jul 12, 2006 21.89 22.51 21.74 22.32 107,391 -0.54(-2.35%)
Jul 11, 2006 23.06 23.09 22.81 22.86 24,670 -0.28(-1.20%)
Jul 10, 2006 23.24 23.41 23.14 23.14 20,444 +0.05(+0.20%)
Jul 07, 2006 22.80 23.41 22.80 23.09 47,243 -0.25(-1.09%)
Jul 06, 2006 23.22 23.39 23.22 23.34 44,474 +0.10(+0.45%)
Jul 05, 2006 22.93 23.24 22.89 23.24 32,445 +0.33(+1.46%)
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.