Mercantile Bank Corp (NQ: MBWM )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	4.994	5.139	4.969	5.091	47,307	+0.11(+2.19%)
May 29, 2008	5.115	5.351	4.721	4.982	257,303	-0.15(-2.95%)
May 28, 2008	5.296	5.605	5.133	5.133	129,578	-0.16(-3.09%)
May 27, 2008	5.314	5.429	5.212	5.296	131,159	+0.00(+0.00%)
May 26, 2008	5.296	5.357	5.206	5.296	86,768	+0.00(+0.00%)
May 23, 2008	5.296	5.357	5.206	5.296	86,768	-0.01(-0.23%)
May 22, 2008	5.514	5.514	5.302	5.308	65,771	-0.29(-5.19%)
May 21, 2008	5.599	5.684	5.496	5.599	31,637	-0.07(-1.28%)
May 20, 2008	5.781	5.908	5.629	5.672	70,544	-0.11(-1.89%)
May 19, 2008	6.023	6.086	5.768	5.781	28,558	-0.22(-3.73%)
May 16, 2008	6.017	6.095	5.859	6.005	36,304	-0.22(-3.60%)
May 15, 2008	6.132	6.362	6.074	6.228	51,784	+0.18(+3.00%)
May 14, 2008	6.065	6.156	6.017	6.047	52,777	-0.02(-0.40%)
May 13, 2008	6.216	6.228	5.980	6.071	38,080	+0.07(+1.21%)
May 12, 2008	6.083	6.162	5.944	5.998	111,944	-0.05(-0.90%)
May 09, 2008	5.962	6.156	5.920	6.053	49,878	+0.12(+1.94%)
May 08, 2008	6.132	6.330	5.920	5.938	126,509	-0.16(-2.68%)
May 07, 2008	6.089	6.228	6.065	6.101	215,413	-0.13(-2.14%)
May 06, 2008	6.150	6.283	6.023	6.235	220,495	+0.08(+1.28%)
May 05, 2008	6.120	6.198	6.011	6.156	48,602	+0.10(+1.61%)
May 02, 2008	6.222	6.428	6.035	6.058	41,186	-0.07(-1.19%)
May 01, 2008	6.059	6.265	6.050	6.132	40,287	+0.10(+1.71%)
Apr 30, 2008	6.107	6.144	5.938	6.029	21,938	-0.05(-0.90%)
Apr 29, 2008	6.113	6.198	6.029	6.083	37,510	+0.04(+0.70%)
Apr 28, 2008	6.204	6.235	6.041	6.041	74,646	-0.03(-0.50%)
Apr 25, 2008	6.174	6.174	6.071	6.071	35,095	-0.06(-0.99%)
Apr 24, 2008	6.101	6.265	6.065	6.132	89,662	+0.04(+0.60%)
Apr 23, 2008	6.107	6.156	6.095	6.095	30,104	-0.02(-0.40%)
Apr 22, 2008	6.113	6.126	5.908	6.120	60,882	+0.00(+0.00%)
Apr 21, 2008	6.144	6.228	6.113	6.120	15,901	-0.01(-0.10%)
Apr 18, 2008	6.495	6.495	6.126	6.126	54,576	-0.27(-4.17%)
Apr 17, 2008	6.235	6.422	6.235	6.392	94,777	+0.15(+2.33%)
Apr 16, 2008	6.337	6.404	6.235	6.247	26,055	-0.06(-0.96%)
Apr 15, 2008	6.198	6.350	6.138	6.307	47,692	+0.15(+2.46%)
Apr 14, 2008	6.241	6.295	6.083	6.156	34,361	-0.07(-1.07%)
Apr 11, 2008	6.083	6.404	6.071	6.222	410,441	+0.13(+2.09%)
Apr 10, 2008	6.592	6.592	5.950	6.095	156,208	-0.47(-7.19%)
Apr 09, 2008	6.235	6.803	6.235	6.567	257,776	-0.33(-4.82%)
Apr 08, 2008	6.247	6.900	6.228	6.900	79,163	+0.64(+10.25%)
Apr 07, 2008	6.053	6.289	6.053	6.259	158,112	+0.21(+3.40%)
Apr 04, 2008	6.295	6.343	6.053	6.053	102,922	+0.00(+0.00%)
Apr 03, 2008	6.204	6.350	5.980	6.053	161,414	-0.17(-2.72%)
Apr 02, 2008	6.458	6.501	6.204	6.222	87,960	-0.21(-3.20%)
Apr 01, 2008	6.253	6.695	6.253	6.428	75,695	+0.18(+2.91%)
Mar 31, 2008	6.567	6.773	6.247	6.247	120,285	-0.30(-4.62%)
Mar 28, 2008	7.257	7.257	6.253	6.549	176,313	-0.92(-12.32%)
Mar 27, 2008	7.560	7.596	7.445	7.469	35,343	-0.05(-0.72%)
Mar 26, 2008	7.463	7.560	7.451	7.524	19,635	+0.01(+0.08%)
Mar 25, 2008	7.554	7.566	7.451	7.518	61,991	+0.04(+0.57%)
Mar 24, 2008	7.445	7.627	7.415	7.475	142,648	-0.01(-0.16%)
Mar 21, 2008	7.445	7.566	7.445	7.487	67,033	+0.00(+0.00%)
Mar 20, 2008	7.445	7.566	7.445	7.487	67,033	-0.02(-0.32%)
Mar 19, 2008	7.409	7.869	7.245	7.512	195,581	+0.72(+10.61%)
Mar 18, 2008	6.549	6.961	6.549	6.791	51,573	+0.43(+6.76%)
Mar 17, 2008	6.567	7.173	6.325	6.362	131,249	-0.31(-4.71%)
Mar 14, 2008	7.046	7.270	6.573	6.676	68,168	-0.38(-5.32%)
Mar 13, 2008	7.142	7.185	6.882	7.052	54,565	+0.01(+0.17%)
Mar 12, 2008	7.179	7.245	7.009	7.040	105,542	-0.25(-3.41%)
Mar 11, 2008	7.233	7.294	6.967	7.288	57,767	+0.25(+3.61%)
Mar 10, 2008	7.566	7.717	6.876	7.034	85,390	-0.52(-6.89%)
Mar 07, 2008	7.312	7.590	7.233	7.554	44,403	+0.10(+1.38%)
Mar 06, 2008	7.633	7.730	7.421	7.451	44,170	-0.28(-3.60%)
Mar 05, 2008	7.651	8.020	7.615	7.730	38,774	+0.04(+0.55%)
Mar 04, 2008	7.820	8.008	7.424	7.687	68,109	-0.12(-1.47%)

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.