Mercantile Bank Corp (NQ: MBWM )

38.43 +0.39 (+1.03%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 10.32 10.34 10.24 10.34 10,379 +0.04(+0.36%)
Feb 27, 2013 10.26 10.36 10.24 10.30 48,203 -0.01(-0.06%)
Feb 26, 2013 10.24 10.35 10.24 10.31 11,560 +0.07(+0.67%)
Feb 25, 2013 10.36 10.36 10.24 10.24 17,932 -0.11(-1.08%)
Feb 22, 2013 10.30 10.36 10.30 10.35 13,383 +0.09(+0.91%)
Feb 21, 2013 10.42 10.42 10.25 10.26 8,498 -0.17(-1.67%)
Feb 20, 2013 10.49 10.55 10.38 10.43 20,362 -0.05(-0.47%)
Feb 19, 2013 10.44 10.49 10.44 10.48 16,655 -0.02(-0.24%)
Feb 15, 2013 10.43 10.55 10.24 10.51 40,592 +0.14(+1.32%)
Feb 14, 2013 10.43 10.49 10.33 10.37 56,897 -0.06(-0.54%)
Feb 13, 2013 10.37 10.46 10.36 10.43 10,284 +0.02(+0.24%)
Feb 12, 2013 10.24 10.42 10.24 10.40 5,738 +0.14(+1.39%)
Feb 11, 2013 10.38 10.38 10.25 10.26 11,818 -0.22(-2.13%)
Feb 08, 2013 10.36 10.49 10.32 10.48 10,820 +0.17(+1.62%)
Feb 07, 2013 10.23 10.44 10.23 10.31 8,054 +0.06(+0.54%)
Feb 06, 2013 9.960 10.33 9.960 10.26 194,813 +0.31(+3.12%)
Feb 04, 2013 10.08 10.14 9.929 9.948 11,716 -0.20(-2.01%)
Feb 01, 2013 10.24 10.29 10.03 10.15 34,453 -0.02(-0.24%)
Jan 31, 2013 10.18 10.29 10.18 10.18 47,779 -0.01(-0.06%)
Jan 30, 2013 10.25 10.29 10.18 10.18 18,011 -0.05(-0.48%)
Jan 29, 2013 10.18 10.38 10.18 10.23 28,236 +0.04(+0.36%)
Jan 28, 2013 10.38 10.39 10.16 10.19 23,803 -0.10(-1.02%)
Jan 25, 2013 10.36 10.36 10.26 10.30 18,789 -0.06(-0.60%)
Jan 24, 2013 10.46 10.46 10.36 10.36 11,076 -0.09(-0.88%)
Jan 23, 2013 10.53 10.53 10.43 10.45 13,424 -0.12(-1.11%)
Jan 22, 2013 10.62 10.62 10.50 10.57 19,800 -0.04(-0.41%)
Jan 18, 2013 10.60 10.63 10.53 10.61 22,670 -0.01(-0.12%)
Jan 17, 2013 10.61 10.63 10.53 10.63 19,918 +0.04(+0.41%)
Jan 16, 2013 10.59 10.63 10.55 10.58 12,873 -0.02(-0.23%)
Jan 15, 2013 10.52 10.63 10.50 10.61 15,535 +0.07(+0.64%)
Jan 14, 2013 10.58 10.63 9.969 10.54 28,478 -0.06(-0.58%)
Jan 11, 2013 10.66 10.66 10.60 10.60 27,278 -0.02(-0.23%)
Jan 10, 2013 10.53 10.66 10.53 10.63 29,718 +0.06(+0.53%)
Jan 09, 2013 10.55 10.58 10.49 10.57 7,063 +0.07(+0.65%)
Jan 08, 2013 10.39 10.56 10.34 10.50 22,688 +0.09(+0.83%)
Jan 07, 2013 10.45 10.48 10.40 10.42 26,086 -0.09(-0.88%)
Jan 04, 2013 10.53 10.61 10.45 10.51 12,054 +0.04(+0.41%)
Jan 03, 2013 10.54 10.66 10.43 10.47 33,501 -0.09(-0.88%)
Jan 02, 2013 10.34 10.63 10.18 10.56 56,658 +0.38(+3.69%)
Dec 31, 2012 10.18 10.37 9.985 10.18 30,503 +0.08(+0.79%)
Dec 28, 2012 9.867 10.18 9.837 10.10 24,701 +0.18(+1.80%)
Dec 27, 2012 9.713 9.985 9.682 9.923 80,559 +0.20(+2.09%)
Dec 26, 2012 9.744 9.793 9.713 9.719 15,070 +0.00(+0.00%)
Dec 24, 2012 9.713 9.793 9.578 9.719 54,495 +0.01(+0.06%)
Dec 21, 2012 9.750 9.750 9.417 9.713 89,754 -0.04(-0.38%)
Dec 20, 2012 9.510 9.775 9.399 9.750 23,777 +0.27(+2.86%)
Dec 19, 2012 9.226 9.510 9.226 9.479 18,922 +0.25(+2.67%)
Dec 18, 2012 9.220 9.239 9.127 9.232 122,264 +0.05(+0.54%)
Dec 17, 2012 9.208 9.251 9.047 9.183 177,585 +0.03(+0.34%)
Dec 14, 2012 9.060 9.158 9.047 9.152 16,276 +0.10(+1.09%)
Dec 13, 2012 9.084 9.127 9.037 9.053 9,028 -0.09(-0.94%)
Dec 12, 2012 9.226 9.226 9.072 9.140 15,018 -0.09(-1.00%)
Dec 11, 2012 9.146 9.251 9.115 9.232 38,173 +0.10(+1.08%)
Dec 10, 2012 9.115 9.134 9.035 9.134 20,664 +0.10(+1.09%)
Dec 07, 2012 9.109 9.183 9.035 9.035 9,826 -0.01(-0.14%)
Dec 06, 2012 9.097 9.164 9.035 9.047 8,840 -0.08(-0.88%)
Dec 05, 2012 9.158 9.189 9.041 9.127 21,381 +0.01(+0.07%)
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.