Mercantile Bank Corp (NQ: MBWM )

45.27 +0.32 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 2.507 2.537 2.452 2.525 28,037 -0.01(-0.48%)
Oct 28, 2010 2.561 2.573 2.500 2.537 48,837 -0.01(-0.48%)
Oct 27, 2010 2.652 2.652 2.549 2.549 23,245 -0.10(-3.89%)
Oct 25, 2010 2.701 2.792 2.652 2.652 22,794 +0.04(+1.39%)
Oct 22, 2010 2.634 2.640 2.604 2.616 6,261 +0.02(+0.94%)
Oct 21, 2010 2.701 2.723 2.591 2.591 3,789 -0.03(-1.15%)
Oct 20, 2010 2.707 2.731 2.616 2.622 21,810 -0.10(-3.57%)
Oct 19, 2010 2.610 2.743 2.610 2.719 20,749 +0.11(+4.19%)
Oct 18, 2010 2.634 2.701 2.579 2.610 32,347 +0.01(+0.47%)
Oct 15, 2010 2.658 2.658 2.579 2.598 29,366 -0.06(-2.28%)
Oct 14, 2010 2.670 2.670 2.652 2.658 2,145 +0.02(+0.69%)
Oct 13, 2010 2.640 2.670 2.628 2.640 8,016 +0.01(+0.46%)
Oct 12, 2010 2.640 2.640 2.628 2.628 4,448 +0.02(+0.70%)
Oct 11, 2010 2.610 2.640 2.579 2.610 11,571 +0.00(+0.00%)
Oct 08, 2010 2.640 2.640 2.585 2.610 18,065 -0.02(-0.92%)
Oct 07, 2010 2.640 2.640 2.579 2.634 10,192 +0.02(+0.70%)
Oct 06, 2010 2.852 2.883 2.604 2.616 57,386 -0.21(-7.51%)
Oct 05, 2010 2.749 2.828 2.743 2.828 11,701 +0.08(+3.09%)
Oct 04, 2010 2.731 2.798 2.725 2.743 4,943 +0.02(+0.90%)
Oct 01, 2010 2.755 2.755 2.719 2.719 988 -0.01(-0.44%)
Sep 30, 2010 2.677 2.813 2.672 2.731 16,015 +0.07(+2.51%)
Sep 29, 2010 2.701 2.701 2.598 2.664 10,545 +0.01(+0.23%)
Sep 28, 2010 2.658 2.670 2.591 2.658 30,398 -0.02(-0.68%)
Sep 27, 2010 2.628 2.676 2.422 2.676 16,547 -0.04(-1.56%)
Sep 24, 2010 2.767 2.780 2.670 2.719 12,506 +0.04(+1.36%)
Sep 23, 2010 2.670 2.689 2.640 2.683 11,204 -0.01(-0.23%)
Sep 22, 2010 2.743 2.951 2.610 2.689 33,499 -0.07(-2.64%)
Sep 21, 2010 2.767 2.767 2.713 2.761 2,806 -0.09(-3.19%)
Sep 20, 2010 2.913 2.919 2.761 2.852 10,299 -0.10(-3.49%)
Sep 17, 2010 3.010 3.010 2.670 2.956 58,058 +0.25(+9.19%)
Sep 15, 2010 2.792 2.883 2.616 2.707 26,465 -0.03(-1.11%)
Sep 14, 2010 2.676 2.883 2.676 2.737 14,529 +0.01(+0.22%)
Sep 13, 2010 2.743 2.901 2.695 2.731 22,016 +0.05(+2.04%)
Sep 10, 2010 2.810 2.810 2.610 2.676 13,588 -0.08(-2.86%)
Sep 09, 2010 2.743 2.852 2.737 2.755 4,827 +0.01(+0.44%)
Sep 08, 2010 2.700 2.889 2.700 2.743 7,001 +0.04(+1.37%)
Sep 07, 2010 2.755 2.810 2.676 2.706 5,645 -0.00(-0.02%)
Sep 03, 2010 2.810 2.840 2.676 2.707 11,655 -0.13(-4.50%)
Sep 02, 2010 2.871 2.877 2.822 2.834 2,855 -0.07(-2.51%)
Sep 01, 2010 2.956 3.004 2.822 2.907 32,752 -0.07(-2.25%)
Aug 31, 2010 2.965 2.974 2.965 2.974 1,342 -0.01(-0.20%)
Aug 30, 2010 3.004 3.095 2.980 2.980 7,281 +0.00(+0.10%)
Aug 27, 2010 2.950 3.028 2.950 2.977 4,117 -0.03(-1.11%)
Aug 26, 2010 2.937 3.156 2.865 3.010 25,939 +0.10(+3.55%)
Aug 25, 2010 2.852 2.992 2.822 2.907 18,643 +0.08(+3.01%)
Aug 24, 2010 2.761 2.937 2.761 2.822 13,545 +0.04(+1.53%)
Aug 23, 2010 2.731 2.834 2.719 2.780 32,598 +0.07(+2.69%)
Aug 20, 2010 2.737 2.822 2.610 2.707 66,005 +0.03(+1.13%)
Aug 19, 2010 2.883 3.035 2.628 2.676 71,126 -0.28(-9.45%)
Aug 18, 2010 3.028 3.028 2.931 2.956 16,880 -0.06(-2.01%)
Aug 17, 2010 2.652 3.035 2.646 3.016 85,098 +0.21(+7.58%)
Aug 16, 2010 3.174 3.204 2.804 2.804 79,885 -0.36(-11.49%)
Aug 13, 2010 3.223 3.229 3.168 3.168 12,367 -0.09(-2.79%)
Aug 12, 2010 3.217 3.289 3.217 3.259 6,842 -0.01(-0.37%)
Aug 11, 2010 3.277 3.302 3.253 3.271 5,486 +0.04(+1.13%)
Aug 10, 2010 3.308 3.308 3.235 3.235 1,512 -0.07(-2.02%)
Aug 09, 2010 3.289 3.344 3.289 3.302 22,385 -0.01(-0.37%)
Aug 06, 2010 3.314 3.338 3.283 3.314 46,738 +0.05(+1.68%)
Aug 05, 2010 3.259 3.320 3.259 3.259 37,457 +0.03(+0.94%)
Aug 04, 2010 3.374 3.441 3.217 3.229 59,791 -0.11(-3.27%)
Aug 03, 2010 3.453 3.453 3.314 3.338 6,426 +0.02(+0.73%)
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.