Mercantile Bank Corp (NQ: MBWM )

32.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 5.826 5.911 5.826 5.911 3,655 +0.08(+1.35%)
Oct 31, 2011 5.839 5.983 5.826 5.832 3,053 -0.08(-1.33%)
Oct 28, 2011 5.845 5.924 5.845 5.911 5,524 -0.03(-0.44%)
Oct 27, 2011 5.989 6.015 5.852 5.937 5,463 -0.05(-0.77%)
Oct 26, 2011 5.937 6.022 5.937 5.983 5,890 -0.02(-0.33%)
Oct 25, 2011 5.891 6.022 5.891 6.002 4,311 +0.00(+0.02%)
Oct 24, 2011 6.061 6.087 5.960 6.001 4,583 +0.04(+0.75%)
Oct 21, 2011 5.898 5.970 5.826 5.957 8,225 +0.16(+2.82%)
Oct 20, 2011 5.858 5.904 5.793 5.793 9,552 +0.12(+2.19%)
Oct 19, 2011 5.557 5.957 5.557 5.668 10,695 +0.09(+1.52%)
Oct 18, 2011 5.570 5.590 5.354 5.583 14,669 +0.24(+4.41%)
Oct 17, 2011 5.302 5.452 5.302 5.348 2,749 +0.05(+0.86%)
Oct 14, 2011 5.452 5.459 5.302 5.302 3,197 +0.00(+0.00%)
Oct 13, 2011 5.380 5.452 5.236 5.302 2,646 -0.11(-2.06%)
Oct 12, 2011 5.315 5.603 5.204 5.413 9,062 +0.10(+1.85%)
Oct 11, 2011 5.236 5.315 5.204 5.315 4,907 +0.08(+1.50%)
Oct 10, 2011 5.236 5.302 5.236 5.236 3,642 +0.00(+0.00%)
Oct 07, 2011 5.282 5.315 5.236 5.236 3,457 -0.07(-1.23%)
Oct 06, 2011 5.256 5.315 5.256 5.302 7,327 +0.03(+0.62%)
Oct 05, 2011 5.269 5.269 5.204 5.269 20,589 +0.03(+0.63%)
Oct 04, 2011 5.112 5.236 5.112 5.236 11,555 +0.12(+2.43%)
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.