Mercantile Bank Corp (NQ: MBWM )

35.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 4.157 4.199 4.138 4.169 6,741 -0.07(-1.73%)
Nov 29, 2010 4.175 4.291 4.120 4.242 10,550 -0.02(-0.45%)
Nov 26, 2010 4.273 4.291 4.261 4.261 16,148 -0.02(-0.42%)
Nov 24, 2010 4.193 4.279 4.279 4.279 25,971 +0.01(+0.29%)
Nov 23, 2010 4.114 4.371 4.040 4.267 45,673 -0.02(-0.57%)
Nov 22, 2010 4.169 4.377 4.114 4.291 72,041 +0.10(+2.34%)
Nov 19, 2010 4.065 4.249 4.016 4.193 52,457 +0.13(+3.17%)
Nov 18, 2010 3.924 4.077 3.709 4.065 37,110 +0.16(+4.08%)
Nov 17, 2010 3.580 3.905 3.580 3.905 62,592 +0.23(+6.17%)
Nov 16, 2010 3.629 3.801 3.574 3.678 53,364 +0.15(+4.17%)
Nov 15, 2010 3.642 3.703 3.494 3.531 42,106 +0.09(+2.67%)
Nov 12, 2010 3.501 3.678 3.366 3.439 37,058 -0.17(-4.75%)
Nov 11, 2010 3.065 3.648 2.973 3.611 97,748 +0.61(+20.20%)
Nov 10, 2010 2.863 3.004 2.796 3.004 16,999 +0.14(+4.92%)
Nov 09, 2010 2.759 2.979 2.758 2.863 51,868 +0.17(+6.14%)
Nov 08, 2010 2.636 2.851 2.581 2.697 16,536 +0.17(+6.54%)
Nov 05, 2010 2.495 2.532 2.373 2.532 53,007 +0.08(+3.25%)
Nov 04, 2010 2.428 2.514 2.391 2.452 36,896 +0.02(+1.01%)
Nov 03, 2010 2.575 2.606 2.422 2.428 67,366 -0.13(-5.08%)
Nov 02, 2010 2.789 2.789 2.550 2.558 10,439 +0.03(+1.02%)
Nov 01, 2010 2.943 2.943 2.526 2.532 11,458 -0.02(-0.72%)
Oct 29, 2010 2.532 2.563 2.477 2.550 27,755 -0.01(-0.48%)
Oct 28, 2010 2.587 2.599 2.526 2.563 48,347 -0.01(-0.48%)
Oct 27, 2010 2.679 2.679 2.575 2.575 23,012 -0.10(-3.89%)
Oct 25, 2010 2.728 2.820 2.679 2.679 22,565 +0.04(+1.39%)
Oct 22, 2010 2.661 2.667 2.630 2.642 6,198 +0.02(+0.94%)
Oct 21, 2010 2.728 2.751 2.618 2.618 3,751 -0.03(-1.16%)
Oct 20, 2010 2.734 2.759 2.642 2.648 21,591 -0.10(-3.57%)
Oct 19, 2010 2.636 2.771 2.636 2.747 20,541 +0.11(+4.19%)
Oct 18, 2010 2.661 2.728 2.606 2.636 32,022 +0.01(+0.47%)
Oct 15, 2010 2.685 2.685 2.606 2.624 29,071 -0.06(-2.28%)
Oct 14, 2010 2.697 2.697 2.679 2.685 2,123 +0.02(+0.69%)
Oct 13, 2010 2.667 2.697 2.655 2.667 7,935 +0.01(+0.46%)
Oct 12, 2010 2.667 2.667 2.655 2.655 4,404 +0.02(+0.70%)
Oct 11, 2010 2.636 2.667 2.606 2.636 11,455 +0.00(+0.00%)
Oct 08, 2010 2.667 2.667 2.612 2.636 17,883 -0.02(-0.92%)
Oct 07, 2010 2.667 2.667 2.606 2.661 10,090 +0.02(+0.70%)
Oct 06, 2010 2.881 2.912 2.630 2.642 56,809 -0.21(-7.51%)
Oct 05, 2010 2.777 2.857 2.771 2.857 11,584 +0.09(+3.09%)
Oct 04, 2010 2.759 2.826 2.753 2.771 4,893 +0.02(+0.90%)
Oct 01, 2010 2.783 2.783 2.747 2.747 978 -0.01(-0.44%)
Sep 30, 2010 2.704 2.842 2.699 2.759 15,854 +0.07(+2.51%)
Sep 29, 2010 2.728 2.728 2.624 2.691 10,439 +0.01(+0.23%)
Sep 28, 2010 2.685 2.697 2.618 2.685 30,093 -0.02(-0.68%)
Sep 27, 2010 2.655 2.704 2.446 2.704 16,381 -0.04(-1.56%)
Sep 24, 2010 2.796 2.808 2.697 2.747 12,380 +0.04(+1.36%)
Sep 23, 2010 2.697 2.716 2.667 2.710 11,091 -0.01(-0.23%)
Sep 22, 2010 2.771 2.981 2.636 2.716 33,162 -0.07(-2.64%)
Sep 21, 2010 2.796 2.796 2.740 2.789 2,777 -0.09(-3.19%)
Sep 20, 2010 2.943 2.949 2.789 2.881 10,196 -0.10(-3.49%)
Sep 17, 2010 3.041 3.041 2.697 2.986 57,475 +0.25(+9.19%)
Sep 15, 2010 2.820 2.912 2.642 2.734 26,199 -0.03(-1.11%)
Sep 14, 2010 2.704 2.912 2.704 2.765 14,383 +0.01(+0.22%)
Sep 13, 2010 2.771 2.930 2.722 2.759 21,795 +0.06(+2.04%)
Sep 10, 2010 2.838 2.838 2.636 2.704 13,452 -0.08(-2.86%)
Sep 09, 2010 2.771 2.881 2.765 2.783 4,779 +0.01(+0.44%)
Sep 08, 2010 2.727 2.918 2.727 2.771 6,930 +0.04(+1.37%)
Sep 07, 2010 2.783 2.838 2.704 2.734 5,588 -0.00(-0.02%)
Sep 03, 2010 2.838 2.869 2.704 2.734 11,538 -0.13(-4.50%)
Sep 02, 2010 2.900 2.906 2.851 2.863 2,826 -0.07(-2.50%)
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.