Skip to main content

Mercantile Bank Corp (NQ: MBWM )

40.57 +1.07 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 26.05 26.34 25.77 26.17 18,512 -0.02(-0.07%)
Jul 28, 2005 26.15 26.34 25.69 26.18 36,980 +0.02(+0.09%)
Jul 27, 2005 26.40 26.40 25.66 26.16 23,819 -0.05(-0.20%)
Jul 26, 2005 26.55 26.56 26.21 26.21 30,109 -0.33(-1.24%)
Jul 25, 2005 27.03 27.04 26.47 26.54 79,426 -0.71(-2.60%)
Jul 22, 2005 27.09 27.37 26.91 27.25 34,813 +0.16(+0.57%)
Jul 21, 2005 27.79 27.81 26.97 27.09 14,363 -0.60(-2.16%)
Jul 20, 2005 26.97 27.76 26.97 27.69 18,183 +0.53(+1.95%)
Jul 19, 2005 27.73 27.73 27.02 27.16 25,140 -0.27(-0.99%)
Jul 18, 2005 27.44 27.77 27.23 27.43 69,913 +0.62(+2.30%)
Jul 15, 2005 27.01 27.01 26.13 26.82 30,811 +0.22(+0.82%)
Jul 14, 2005 27.12 27.12 26.39 26.60 38,133 +0.15(+0.55%)
Jul 13, 2005 26.76 26.76 26.33 26.45 34,889 -0.31(-1.15%)
Jul 12, 2005 25.77 26.82 25.67 26.76 69,941 +0.96(+3.70%)
Jul 11, 2005 24.30 25.80 24.29 25.80 145,155 +1.19(+4.82%)
Jul 08, 2005 24.57 24.87 24.41 24.62 99,450 +0.21(+0.86%)
Jul 07, 2005 24.66 24.91 24.18 24.41 67,493 -0.32(-1.31%)
Jul 06, 2005 24.79 25.16 24.63 24.73 39,007 +0.08(+0.33%)
Jul 05, 2005 24.24 25.00 24.18 24.65 82,875 +0.50(+2.07%)
Jul 01, 2005 24.09 24.43 24.02 24.15 45,353 +0.01(+0.05%)
Jun 30, 2005 24.16 24.43 23.96 24.14 85,984 +0.00(+0.00%)
Jun 29, 2005 24.16 24.16 24.04 24.14 37,157 +0.09(+0.39%)
Jun 28, 2005 24.07 24.09 23.97 24.05 32,171 +0.02(+0.08%)
Jun 27, 2005 24.16 24.23 23.97 24.03 36,663 -0.13(-0.56%)
Jun 24, 2005 24.11 24.35 23.94 24.16 105,191 +0.07(+0.27%)
Jun 23, 2005 24.11 24.44 24.10 24.10 34,292 -0.32(-1.30%)
Jun 22, 2005 24.97 24.97 24.21 24.41 67,946 -0.24(-0.96%)
Jun 21, 2005 24.72 24.85 24.51 24.65 24,496 -0.06(-0.24%)
Jun 20, 2005 25.06 25.22 24.59 24.71 42,138 -0.39(-1.55%)
Jun 17, 2005 24.16 25.22 24.04 25.10 90,885 +0.94(+3.91%)
Jun 16, 2005 23.61 24.16 23.61 24.16 61,444 +0.44(+1.88%)
Jun 15, 2005 23.76 23.76 23.35 23.71 38,883 +0.08(+0.35%)
Jun 14, 2005 23.31 23.75 23.20 23.63 34,253 +0.30(+1.29%)
Jun 13, 2005 22.99 23.43 22.96 23.33 24,185 +0.22(+0.95%)
Jun 10, 2005 23.11 23.33 23.03 23.11 13,733 -0.12(-0.50%)
Jun 09, 2005 23.12 23.33 22.93 23.22 30,600 -0.08(-0.33%)
Jun 08, 2005 23.03 23.33 23.03 23.30 37,508 +0.23(+1.00%)
Jun 07, 2005 23.22 23.59 23.06 23.07 52,021 -0.02(-0.07%)
Jun 06, 2005 23.07 23.16 23.03 23.09 14,855 +0.00(+0.00%)
Jun 03, 2005 22.83 23.11 22.37 23.09 69,216 +0.44(+1.94%)
Jun 02, 2005 22.65 22.77 22.32 22.65 51,916 +0.08(+0.37%)
Jun 01, 2005 22.43 22.65 22.43 22.56 46,532 +0.14(+0.61%)
May 31, 2005 22.49 22.55 22.25 22.43 97,554 -0.02(-0.07%)
May 27, 2005 22.49 22.51 22.29 22.44 20,784 +0.05(+0.22%)
May 26, 2005 22.15 22.45 22.13 22.39 26,135 +0.07(+0.29%)
May 25, 2005 22.24 22.43 22.21 22.33 14,250 -0.18(-0.80%)
May 24, 2005 22.21 22.51 22.21 22.51 26,775 +0.02(+0.10%)
May 23, 2005 22.27 22.72 22.21 22.49 14,283 +0.18(+0.81%)
May 20, 2005 22.52 22.82 22.27 22.31 34,554 -0.30(-1.34%)
May 19, 2005 22.80 22.88 22.51 22.61 32,492 -0.18(-0.77%)
May 18, 2005 22.86 23.01 22.60 22.78 85,425 +0.20(+0.87%)
May 17, 2005 22.51 22.71 22.23 22.59 49,961 +0.22(+0.98%)
May 16, 2005 22.68 22.71 22.27 22.37 15,824 -0.31(-1.38%)
May 13, 2005 22.34 22.78 22.34 22.68 54,683 +0.05(+0.22%)
May 12, 2005 22.32 22.78 22.32 22.63 42,484 -0.02(-0.10%)
May 11, 2005 22.26 22.65 21.85 22.65 25,064 +0.32(+1.45%)
May 10, 2005 22.28 22.55 22.10 22.33 48,153 -0.17(-0.76%)
May 09, 2005 21.97 22.70 21.97 22.50 44,836 +0.14(+0.64%)
May 06, 2005 23.09 23.51 22.31 22.36 57,754 -0.56(-2.44%)
May 05, 2005 22.87 23.03 22.83 22.92 40,851 +0.13(+0.58%)
May 04, 2005 22.15 22.85 22.15 22.78 44,335 +0.36(+1.59%)
May 03, 2005 21.99 22.65 21.99 22.43 41,616 +0.04(+0.20%)
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.