Mercantile Bank Corp (NQ: MBWM )

33.34 -0.04 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.449 9.561 9.422 9.534 23,965 +0.12(+1.26%)
Nov 29, 2012 9.449 9.449 9.357 9.416 11,851 -0.01(-0.07%)
Nov 28, 2012 9.429 9.429 9.337 9.422 4,184 +0.04(+0.42%)
Nov 27, 2012 9.495 9.495 9.251 9.383 7,309 -0.07(-0.70%)
Nov 26, 2012 9.324 9.719 9.324 9.449 13,396 +0.08(+0.84%)
Nov 23, 2012 9.436 9.436 9.291 9.370 8,070 -0.07(-0.77%)
Nov 21, 2012 9.376 9.607 9.376 9.442 5,374 +0.04(+0.42%)
Nov 20, 2012 9.390 9.502 9.218 9.403 6,639 +0.03(+0.28%)
Nov 19, 2012 9.106 9.449 9.060 9.376 36,300 +0.34(+3.71%)
Nov 16, 2012 8.902 9.113 8.830 9.041 28,117 +0.09(+1.03%)
Nov 15, 2012 8.948 9.179 8.896 8.948 15,288 -0.03(-0.29%)
Nov 14, 2012 9.238 9.238 8.922 8.975 17,876 -0.24(-2.64%)
Nov 13, 2012 9.106 10.14 9.106 9.218 28,175 -0.01(-0.14%)
Nov 12, 2012 9.205 9.422 8.962 9.232 13,265 +0.02(+0.21%)
Nov 09, 2012 9.291 9.811 9.087 9.212 13,967 -0.08(-0.85%)
Nov 08, 2012 9.607 9.811 9.284 9.291 45,456 -0.36(-3.69%)
Nov 07, 2012 9.831 9.923 9.633 9.646 24,569 -0.32(-3.17%)
Nov 06, 2012 9.976 10.01 9.884 9.962 13,598 +0.12(+1.26%)
Nov 05, 2012 9.995 10.00 9.818 9.838 26,810 -0.19(-1.89%)
Nov 02, 2012 10.45 10.49 10.03 10.03 31,964 -0.44(-4.19%)
Nov 01, 2012 10.79 10.79 10.39 10.47 31,512 -0.35(-3.27%)
Oct 31, 2012 10.58 10.83 10.54 10.82 13,274 +0.21(+1.97%)
Oct 26, 2012 10.58 10.61 10.61 10.61 22,152 +0.07(+0.62%)
Oct 25, 2012 10.61 10.62 10.51 10.54 9,339 +0.03(+0.25%)
Oct 24, 2012 10.52 10.54 10.39 10.52 22,052 +0.03(+0.31%)
Oct 23, 2012 10.90 10.92 10.47 10.49 57,768 -0.37(-3.44%)
Oct 19, 2012 10.80 10.94 10.80 10.86 43,751 -0.01(-0.06%)
Oct 18, 2012 10.92 10.93 10.87 10.87 25,117 -0.05(-0.48%)
Oct 17, 2012 10.93 10.98 10.83 10.92 28,396 +0.03(+0.30%)
Oct 16, 2012 11.62 11.62 10.83 10.89 36,621 -0.58(-5.08%)
Oct 15, 2012 11.17 11.53 11.06 11.47 41,641 +0.34(+3.06%)
Oct 12, 2012 11.19 11.19 11.09 11.13 33,540 -0.09(-0.82%)
Oct 11, 2012 11.29 11.29 11.10 11.22 36,558 -0.07(-0.58%)
Oct 10, 2012 11.09 11.29 11.09 11.28 29,082 +0.27(+2.44%)
Oct 09, 2012 11.14 11.24 10.90 11.02 28,357 -0.18(-1.64%)
Oct 08, 2012 11.44 11.44 11.13 11.20 34,711 -0.11(-0.98%)
Oct 05, 2012 11.65 11.75 11.29 11.31 71,405 -0.34(-2.92%)
Oct 04, 2012 11.72 11.77 11.49 11.65 46,105 +0.02(+0.17%)
Oct 03, 2012 11.62 11.69 11.55 11.63 59,743 +0.01(+0.06%)
Oct 02, 2012 11.43 11.65 11.34 11.62 97,367 +0.25(+2.19%)
Oct 01, 2012 11.32 11.57 11.22 11.38 35,081 +0.16(+1.40%)
Sep 28, 2012 11.29 11.50 11.16 11.22 23,617 -0.12(-1.10%)
Sep 27, 2012 11.36 11.41 11.19 11.34 29,343 +0.05(+0.46%)
Sep 26, 2012 11.41 11.53 11.09 11.29 32,146 -0.10(-0.92%)
Sep 25, 2012 11.44 11.58 11.31 11.40 80,916 -0.04(-0.34%)
Sep 24, 2012 11.38 11.44 11.23 11.44 52,820 +0.02(+0.14%)
Sep 21, 2012 11.15 11.55 11.02 11.42 91,204 +0.41(+3.72%)
Sep 20, 2012 11.13 11.27 11.00 11.01 67,847 -0.16(-1.47%)
Sep 19, 2012 11.29 11.40 11.17 11.17 64,875 -0.13(-1.13%)
Sep 18, 2012 11.49 11.49 11.19 11.30 103,721 -0.19(-1.68%)
Sep 17, 2012 11.20 11.73 11.20 11.49 32,540 -0.20(-1.73%)
Sep 14, 2012 11.93 11.95 11.65 11.70 50,201 -0.24(-2.03%)
Sep 13, 2012 11.25 12.00 11.25 11.94 33,124 +0.63(+5.62%)
Sep 12, 2012 11.28 11.32 11.13 11.30 38,347 +0.02(+0.17%)
Sep 11, 2012 11.28 11.46 11.17 11.28 34,669 -0.03(-0.23%)
Sep 10, 2012 11.34 11.48 11.29 11.31 31,361 -0.01(-0.06%)
Sep 07, 2012 11.46 11.46 11.31 11.32 26,119 -0.10(-0.92%)
Sep 06, 2012 11.32 11.43 11.27 11.42 42,109 +0.10(+0.87%)
Sep 05, 2012 11.41 11.45 11.28 11.32 30,259 -0.09(-0.80%)
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.