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 (%)
Dec 31, 2012 10.08 10.26 9.884 10.08 30,813 +0.08(+0.79%)
Dec 28, 2012 9.768 10.08 9.738 10.00 24,952 +0.18(+1.80%)
Dec 27, 2012 9.616 9.884 9.585 9.823 81,377 +0.20(+2.09%)
Dec 26, 2012 9.646 9.695 9.616 9.622 15,223 +0.00(+0.00%)
Dec 24, 2012 9.616 9.695 9.481 9.622 55,048 +0.01(+0.06%)
Dec 21, 2012 9.652 9.652 9.323 9.616 90,665 -0.04(-0.38%)
Dec 20, 2012 9.414 9.677 9.304 9.652 24,019 +0.27(+2.86%)
Dec 19, 2012 9.133 9.414 9.133 9.384 19,114 +0.24(+2.67%)
Dec 18, 2012 9.127 9.146 9.036 9.139 123,505 +0.05(+0.54%)
Dec 17, 2012 9.115 9.158 8.956 9.091 179,387 +0.03(+0.34%)
Dec 14, 2012 8.969 9.066 8.956 9.060 16,441 +0.10(+1.09%)
Dec 13, 2012 8.993 9.036 8.947 8.962 9,120 -0.09(-0.94%)
Dec 12, 2012 9.133 9.133 8.981 9.048 15,170 -0.09(-1.00%)
Dec 11, 2012 9.054 9.158 9.023 9.139 38,560 +0.10(+1.08%)
Dec 10, 2012 9.023 9.042 8.944 9.042 20,874 +0.10(+1.09%)
Dec 07, 2012 9.017 9.091 8.944 8.944 9,926 -0.01(-0.14%)
Dec 06, 2012 9.005 9.072 8.944 8.956 8,930 -0.08(-0.88%)
Dec 05, 2012 9.066 9.097 8.950 9.036 21,598 +0.01(+0.07%)
Dec 04, 2012 9.005 9.097 8.944 9.030 28,285 +0.19(+2.14%)
Nov 30, 2012 8.761 8.865 8.736 8.840 25,846 +0.11(+1.26%)
Nov 29, 2012 8.761 8.761 8.675 8.730 12,782 -0.01(-0.07%)
Nov 28, 2012 8.743 8.743 8.657 8.736 4,512 +0.04(+0.42%)
Nov 27, 2012 8.804 8.804 8.578 8.700 7,883 -0.06(-0.70%)
Nov 26, 2012 8.645 9.011 8.645 8.761 14,448 +0.07(+0.84%)
Nov 23, 2012 8.749 8.749 8.614 8.688 8,704 -0.07(-0.77%)
Nov 21, 2012 8.694 8.907 8.694 8.755 5,796 +0.04(+0.42%)
Nov 20, 2012 8.706 8.810 8.547 8.718 7,161 +0.02(+0.28%)
Nov 19, 2012 8.443 8.761 8.401 8.694 39,150 +0.31(+3.71%)
Nov 16, 2012 8.254 8.450 8.187 8.382 30,325 +0.09(+1.03%)
Nov 15, 2012 8.297 8.511 8.248 8.297 16,489 -0.02(-0.29%)
Nov 14, 2012 8.566 8.566 8.273 8.321 19,280 -0.23(-2.64%)
Nov 13, 2012 8.443 9.402 8.443 8.547 30,387 -0.01(-0.14%)
Nov 12, 2012 8.535 8.736 8.309 8.559 14,307 +0.02(+0.21%)
Nov 09, 2012 8.614 9.097 8.425 8.541 15,064 -0.07(-0.85%)
Nov 08, 2012 8.907 9.097 8.608 8.614 49,025 -0.33(-3.69%)
Nov 07, 2012 9.115 9.200 8.932 8.944 26,498 -0.29(-3.17%)
Nov 06, 2012 9.249 9.283 9.164 9.237 14,666 +0.12(+1.26%)
Nov 05, 2012 9.267 9.274 9.104 9.122 28,915 -0.18(-1.89%)
Nov 02, 2012 9.692 9.723 9.298 9.298 34,474 -0.41(-4.19%)
Nov 01, 2012 10.00 10.00 9.638 9.704 33,987 -0.33(-3.27%)
Oct 31, 2012 9.814 10.04 9.771 10.03 14,316 +0.19(+1.97%)
Oct 26, 2012 9.808 9.838 9.838 9.838 23,891 +0.06(+0.62%)
Oct 25, 2012 9.842 9.850 9.741 9.777 10,072 +0.02(+0.25%)
Oct 24, 2012 9.753 9.771 9.635 9.753 23,784 +0.03(+0.31%)
Oct 23, 2012 10.11 10.12 9.710 9.723 62,304 -0.35(-3.44%)
Oct 19, 2012 10.01 10.15 10.01 10.07 47,186 -0.01(-0.06%)
Oct 18, 2012 10.12 10.14 10.07 10.07 27,089 -0.05(-0.48%)
Oct 17, 2012 10.14 10.18 10.04 10.12 30,625 +0.03(+0.30%)
Oct 16, 2012 10.77 10.77 10.04 10.09 39,497 -0.54(-5.08%)
Oct 15, 2012 10.36 10.69 10.26 10.63 44,911 +0.32(+3.06%)
Oct 12, 2012 10.37 10.37 10.29 10.32 36,173 -0.09(-0.82%)
Oct 11, 2012 10.47 10.47 10.29 10.40 39,429 -0.06(-0.58%)
Oct 10, 2012 10.29 10.47 10.29 10.46 31,365 +0.25(+2.44%)
Oct 09, 2012 10.33 10.42 10.11 10.21 30,584 -0.17(-1.64%)
Oct 08, 2012 10.60 10.61 10.32 10.38 37,437 -0.10(-0.98%)
Oct 05, 2012 10.80 10.89 10.46 10.49 77,011 -0.32(-2.92%)
Oct 04, 2012 10.86 10.91 10.65 10.80 49,725 +0.02(+0.17%)
Oct 03, 2012 10.77 10.84 10.71 10.78 64,434 +0.01(+0.06%)
Oct 02, 2012 10.60 10.80 10.52 10.78 105,012 +0.23(+2.19%)
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.