Mercantile Bank Corp (NQ: MBWM )

34.81 +0.26 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.527 7.527 7.246 7.469 4,297 -0.06(-0.78%)
Jan 30, 2012 7.763 7.789 7.397 7.527 25,161 +0.23(+3.14%)
Jan 27, 2012 7.200 7.449 7.200 7.298 11,977 +0.09(+1.27%)
Jan 26, 2012 7.200 7.233 7.135 7.207 8,443 +0.07(+1.01%)
Jan 25, 2012 7.323 7.338 7.109 7.135 26,492 -0.16(-2.24%)
Jan 24, 2012 7.580 7.580 7.298 7.298 23,039 -0.24(-3.13%)
Jan 23, 2012 7.534 7.626 7.527 7.534 17,952 -0.09(-1.20%)
Jan 20, 2012 7.593 7.626 7.527 7.626 13,972 +0.10(+1.39%)
Jan 19, 2012 7.789 7.789 7.475 7.521 31,471 +0.01(+0.09%)
Jan 18, 2012 7.770 7.770 7.390 7.514 77,123 -0.01(-0.17%)
Jan 17, 2012 7.527 7.920 7.410 7.527 75,534 +0.13(+1.77%)
Jan 13, 2012 7.050 7.527 7.050 7.397 50,994 +0.27(+3.86%)
Jan 12, 2012 6.696 7.207 6.677 7.122 116,517 +0.44(+6.56%)
Jan 11, 2012 6.539 6.709 6.500 6.683 74,026 +0.17(+2.61%)
Jan 10, 2012 6.447 6.526 6.447 6.513 5,331 +0.07(+1.02%)
Jan 09, 2012 6.395 6.493 6.395 6.447 6,208 +0.01(+0.20%)
Jan 06, 2012 6.421 6.533 6.415 6.434 15,654 -0.09(-1.40%)
Jan 05, 2012 6.415 6.526 6.415 6.526 4,708 +0.11(+1.73%)
Jan 04, 2012 6.467 6.533 6.415 6.415 18,516 +0.03(+0.51%)
Dec 30, 2011 6.309 6.415 6.309 6.382 13,826 +0.06(+0.91%)
Dec 29, 2011 6.317 6.441 6.231 6.325 11,033 -0.06(-0.90%)
Dec 28, 2011 6.323 6.403 6.323 6.382 11,985 +0.00(+0.00%)
Dec 27, 2011 6.290 6.441 6.290 6.382 7,765 +0.07(+1.04%)
Dec 23, 2011 6.349 6.402 6.317 6.317 9,930 +0.08(+1.26%)
Dec 21, 2011 6.382 6.395 6.231 6.238 4,735 -0.18(-2.76%)
Dec 20, 2011 6.415 6.415 6.317 6.415 9,910 -0.03(-0.41%)
Dec 19, 2011 6.382 6.539 6.284 6.441 48,999 +0.21(+3.36%)
Dec 16, 2011 6.284 6.284 6.186 6.231 24,292 +0.01(+0.11%)
Dec 15, 2011 6.284 6.513 6.218 6.225 9,277 +0.00(+0.00%)
Dec 14, 2011 6.297 6.297 6.218 6.225 11,291 +0.01(+0.11%)
Dec 13, 2011 6.330 6.510 6.218 6.218 15,324 +0.00(+0.00%)
Dec 12, 2011 6.271 6.271 6.218 6.218 25,206 -0.14(-2.23%)
Dec 09, 2011 6.218 6.382 6.218 6.360 2,940 +0.12(+1.96%)
Dec 08, 2011 6.218 6.349 6.218 6.238 7,744 -0.07(-1.14%)
Dec 07, 2011 6.173 6.356 6.055 6.310 13,725 +0.09(+1.47%)
Dec 06, 2011 6.114 6.330 6.087 6.218 16,093 +0.19(+3.15%)
Dec 05, 2011 6.022 6.087 6.022 6.029 15,460 -0.09(-1.50%)
Dec 02, 2011 6.114 6.140 6.055 6.120 10,833 -0.01(-0.21%)
Dec 01, 2011 6.127 6.153 6.094 6.133 3,361 -0.03(-0.43%)
Nov 30, 2011 6.179 6.258 6.153 6.159 11,421 +0.04(+0.64%)
Nov 29, 2011 6.087 6.153 6.087 6.120 7,299 +0.03(+0.54%)
Nov 28, 2011 6.087 6.087 6.048 6.087 13,816 +0.04(+0.63%)
Nov 23, 2011 5.891 6.049 6.049 6.049 22,610 +0.09(+1.56%)
Nov 22, 2011 5.963 5.963 5.957 5.957 1,527 +0.00(+0.00%)
Nov 21, 2011 5.904 6.139 5.904 5.957 7,084 -0.03(-0.55%)
Nov 18, 2011 6.035 6.055 5.924 5.989 10,998 +0.01(+0.11%)
Nov 17, 2011 5.937 6.120 5.930 5.983 50,537 +0.06(+0.99%)
Nov 16, 2011 5.950 6.029 5.924 5.924 2,846 +0.00(+0.00%)
Nov 15, 2011 6.081 6.081 5.924 5.924 869 +0.00(+0.00%)
Nov 14, 2011 5.911 5.989 5.891 5.924 5,753 +0.00(+0.00%)
Nov 11, 2011 5.911 6.021 5.904 5.924 13,742 -0.07(-1.09%)
Nov 10, 2011 5.924 5.991 5.924 5.989 4,911 -0.05(-0.76%)
Nov 09, 2011 5.963 6.081 5.892 6.035 5,058 +0.00(+0.00%)
Nov 08, 2011 5.891 6.120 5.891 6.035 2,215 +0.14(+2.44%)
Nov 07, 2011 5.983 6.112 5.858 5.891 6,949 -0.18(-2.91%)
Nov 04, 2011 6.094 6.186 5.924 6.068 11,007 -0.02(-0.32%)
Nov 03, 2011 5.950 6.173 5.819 6.087 1,863 +0.18(+2.99%)
Nov 02, 2011 5.911 5.911 5.891 5.911 55,067 +0.00(+0.00%)
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.