Mercantile Bank Corp (NQ: MBWM )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 4.867 5.068 4.867 4.977 73,700 +0.03(+0.61%)
Dec 30, 2010 4.983 5.098 4.892 4.946 50,897 -0.04(-0.73%)
Dec 29, 2010 4.704 5.068 4.704 4.983 49,343 +0.19(+3.92%)
Dec 28, 2010 4.795 5.001 4.795 4.795 30,653 +0.00(+0.00%)
Dec 27, 2010 4.491 4.910 4.491 4.795 47,951 +0.21(+4.64%)
Dec 23, 2010 4.430 4.728 4.400 4.582 46,664 +0.15(+3.42%)
Dec 22, 2010 4.148 4.518 4.148 4.430 15,626 +0.18(+4.29%)
Dec 21, 2010 4.127 4.400 4.054 4.248 52,653 +0.10(+2.34%)
Dec 20, 2010 3.993 4.224 3.927 4.151 71,646 +0.20(+5.07%)
Dec 17, 2010 3.963 4.279 3.945 3.951 79,153 -0.30(-7.00%)
Dec 16, 2010 4.242 4.248 4.188 4.248 19,899 +0.00(+0.00%)
Dec 15, 2010 4.254 4.260 4.188 4.248 20,551 -0.03(-0.71%)
Dec 14, 2010 4.309 4.370 4.273 4.279 21,191 -0.03(-0.70%)
Dec 13, 2010 4.370 4.412 4.248 4.309 32,288 -0.06(-1.39%)
Dec 10, 2010 4.248 4.430 4.194 4.370 54,759 +0.08(+1.98%)
Dec 09, 2010 4.206 4.315 4.169 4.285 39,978 +0.11(+2.62%)
Dec 08, 2010 4.242 4.248 4.145 4.176 17,636 -0.07(-1.57%)
Dec 07, 2010 4.248 4.315 4.084 4.242 35,732 -0.01(-0.14%)
Dec 06, 2010 4.133 4.248 4.051 4.248 33,947 +0.10(+2.34%)
Dec 03, 2010 4.109 4.248 4.072 4.151 21,420 -0.10(-2.29%)
Dec 02, 2010 3.842 4.248 3.842 4.248 87,662 +0.05(+1.30%)
Dec 01, 2010 4.127 4.254 4.054 4.194 49,605 +0.07(+1.62%)
Nov 30, 2010 4.115 4.157 4.097 4.127 6,809 -0.07(-1.73%)
Nov 29, 2010 4.133 4.248 4.078 4.200 10,657 -0.02(-0.45%)
Nov 26, 2010 4.230 4.248 4.219 4.219 16,312 -0.02(-0.42%)
Nov 24, 2010 4.151 4.236 4.236 4.236 26,234 +0.01(+0.29%)
Nov 23, 2010 4.072 4.327 4.000 4.224 46,137 -0.02(-0.57%)
Nov 22, 2010 4.127 4.333 4.072 4.248 72,772 +0.10(+2.34%)
Nov 19, 2010 4.024 4.206 3.975 4.151 52,990 +0.13(+3.17%)
Nov 18, 2010 3.884 4.036 3.672 4.024 37,486 +0.16(+4.08%)
Nov 17, 2010 3.544 3.866 3.544 3.866 63,227 +0.22(+6.17%)
Nov 16, 2010 3.593 3.763 3.538 3.641 53,906 +0.15(+4.17%)
Nov 15, 2010 3.605 3.666 3.459 3.496 42,533 +0.09(+2.67%)
Nov 12, 2010 3.465 3.641 3.332 3.405 37,434 -0.17(-4.75%)
Nov 11, 2010 3.035 3.611 2.943 3.575 98,740 +0.60(+20.20%)
Nov 10, 2010 2.834 2.974 2.767 2.974 17,172 +0.14(+4.93%)
Nov 09, 2010 2.731 2.950 2.730 2.834 52,395 +0.16(+6.14%)
Nov 08, 2010 2.610 2.822 2.555 2.670 16,704 +0.16(+6.54%)
Nov 05, 2010 2.470 2.507 2.349 2.507 53,545 +0.08(+3.25%)
Nov 04, 2010 2.403 2.488 2.367 2.428 37,270 +0.02(+1.01%)
Nov 03, 2010 2.549 2.579 2.397 2.403 68,050 -0.13(-5.08%)
Nov 02, 2010 2.761 2.761 2.525 2.532 10,545 +0.03(+1.02%)
Nov 01, 2010 2.913 2.913 2.500 2.507 11,575 -0.02(-0.72%)
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%)
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.