Skip to main content

Mercantile Bank Corp (NQ: MBWM )

36.78 +0.03 (+0.08%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 26.07 26.36 25.78 26.18 18,500 -0.02(-0.07%)
Jul 28, 2005 26.17 26.36 25.71 26.20 36,956 +0.02(+0.09%)
Jul 27, 2005 26.42 26.42 25.68 26.18 23,803 -0.05(-0.20%)
Jul 26, 2005 26.57 26.58 26.23 26.23 30,089 -0.33(-1.24%)
Jul 25, 2005 27.05 27.05 26.48 26.56 79,375 -0.71(-2.60%)
Jul 22, 2005 27.11 27.39 26.93 27.27 34,791 +0.16(+0.57%)
Jul 21, 2005 27.81 27.83 26.99 27.11 14,354 -0.60(-2.16%)
Jul 20, 2005 26.99 27.78 26.99 27.71 18,171 +0.53(+1.95%)
Jul 19, 2005 27.75 27.75 27.04 27.18 25,124 -0.27(-0.99%)
Jul 18, 2005 27.46 27.79 27.24 27.45 69,868 +0.62(+2.30%)
Jul 15, 2005 27.03 27.03 26.15 26.83 30,791 +0.22(+0.82%)
Jul 14, 2005 27.14 27.14 26.40 26.62 38,109 +0.15(+0.55%)
Jul 13, 2005 26.78 26.78 26.34 26.47 34,866 -0.31(-1.15%)
Jul 12, 2005 25.78 26.84 25.68 26.78 69,895 +0.96(+3.70%)
Jul 11, 2005 24.32 25.82 24.30 25.82 145,061 +1.19(+4.82%)
Jul 08, 2005 24.58 24.89 24.43 24.63 99,385 +0.21(+0.85%)
Jul 07, 2005 24.68 24.93 24.19 24.43 67,449 -0.32(-1.31%)
Jul 06, 2005 24.80 25.18 24.65 24.75 38,982 +0.08(+0.33%)
Jul 05, 2005 24.25 25.02 24.19 24.67 82,821 +0.50(+2.07%)
Jul 01, 2005 24.11 24.44 24.04 24.17 45,324 +0.01(+0.05%)
Jun 30, 2005 24.17 24.45 23.97 24.16 85,928 +0.00(+0.00%)
Jun 29, 2005 24.17 24.17 24.06 24.16 37,133 +0.09(+0.39%)
Jun 28, 2005 24.09 24.11 23.99 24.06 32,151 +0.02(+0.08%)
Jun 27, 2005 24.18 24.25 23.99 24.04 36,639 -0.13(-0.56%)
Jun 24, 2005 24.13 24.36 23.96 24.18 105,123 +0.07(+0.27%)
Jun 23, 2005 24.13 24.46 24.11 24.11 34,269 -0.32(-1.30%)
Jun 22, 2005 24.99 24.99 24.23 24.43 67,902 -0.24(-0.96%)
Jun 21, 2005 24.74 24.86 24.53 24.67 24,480 -0.06(-0.24%)
Jun 20, 2005 25.08 25.24 24.61 24.73 42,111 -0.39(-1.55%)
Jun 17, 2005 24.17 25.23 24.05 25.12 90,827 +0.95(+3.91%)
Jun 16, 2005 23.62 24.17 23.62 24.17 61,404 +0.44(+1.88%)
Jun 15, 2005 23.78 23.78 23.36 23.73 38,858 +0.08(+0.35%)
Jun 14, 2005 23.32 23.77 23.21 23.64 34,231 +0.30(+1.29%)
Jun 13, 2005 23.00 23.45 22.98 23.34 24,169 +0.22(+0.95%)
Jun 10, 2005 23.13 23.35 23.05 23.12 13,724 -0.12(-0.50%)
Jun 09, 2005 23.14 23.35 22.94 23.24 30,580 -0.08(-0.33%)
Jun 08, 2005 23.04 23.35 23.04 23.32 37,484 +0.23(+1.00%)
Jun 07, 2005 23.23 23.61 23.07 23.08 51,988 -0.02(-0.07%)
Jun 06, 2005 23.08 23.18 23.04 23.10 14,845 +0.00(+0.00%)
Jun 03, 2005 22.85 23.12 22.39 23.10 69,171 +0.44(+1.94%)
Jun 02, 2005 22.66 22.78 22.33 22.66 51,882 +0.08(+0.36%)
Jun 01, 2005 22.44 22.66 22.44 22.58 46,502 +0.14(+0.61%)
May 31, 2005 22.51 22.57 22.26 22.44 97,491 -0.02(-0.07%)
May 27, 2005 22.50 22.52 22.30 22.46 20,770 +0.05(+0.22%)
May 26, 2005 22.17 22.47 22.15 22.41 26,118 +0.07(+0.30%)
May 25, 2005 22.26 22.45 22.22 22.34 14,241 -0.18(-0.80%)
May 24, 2005 22.22 22.52 22.22 22.52 26,757 +0.02(+0.10%)
May 23, 2005 22.28 22.74 22.22 22.50 14,274 +0.18(+0.81%)
May 20, 2005 22.53 22.83 22.28 22.32 34,532 -0.30(-1.34%)
May 19, 2005 22.82 22.89 22.52 22.62 32,471 -0.18(-0.77%)
May 18, 2005 22.88 23.02 22.61 22.80 85,369 +0.20(+0.88%)
May 17, 2005 22.52 22.73 22.24 22.60 49,929 +0.22(+0.98%)
May 16, 2005 22.69 22.73 22.29 22.38 15,814 -0.31(-1.38%)
May 13, 2005 22.36 22.80 22.36 22.69 54,647 +0.05(+0.22%)
May 12, 2005 22.34 22.80 22.34 22.65 42,457 -0.02(-0.10%)
May 11, 2005 22.27 22.67 21.87 22.67 25,048 +0.32(+1.45%)
May 10, 2005 22.29 22.57 22.11 22.34 48,122 -0.17(-0.76%)
May 09, 2005 21.99 22.72 21.99 22.51 44,807 +0.14(+0.64%)
May 06, 2005 23.10 23.52 22.33 22.37 57,716 -0.56(-2.44%)
May 05, 2005 22.88 23.04 22.85 22.93 40,824 +0.13(+0.58%)
May 04, 2005 22.17 22.86 22.17 22.80 44,306 +0.36(+1.59%)
May 03, 2005 22.01 22.67 22.01 22.44 41,589 +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.