Mercantile Bank Corp (NQ: MBWM )

38.01 -0.03 (-0.08%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 8.589 8.733 8.571 8.724 17,815 +0.04(+0.49%)
Mar 29, 2012 8.736 8.736 8.546 8.681 5,709 +0.01(+0.07%)
Mar 28, 2012 8.675 8.706 8.614 8.675 11,137 -0.06(-0.63%)
Mar 27, 2012 8.644 8.736 8.522 8.730 8,682 +0.09(+0.99%)
Mar 26, 2012 8.540 8.712 8.473 8.644 16,275 +0.18(+2.17%)
Mar 23, 2012 8.484 8.528 8.289 8.460 16,293 -0.09(-1.00%)
Mar 22, 2012 8.571 8.577 8.460 8.546 17,869 -0.01(-0.07%)
Mar 21, 2012 8.491 8.736 8.491 8.552 23,377 +0.01(+0.07%)
Mar 20, 2012 8.276 8.626 8.276 8.546 21,022 -0.02(-0.21%)
Mar 19, 2012 8.491 8.626 8.411 8.565 51,942 +0.09(+1.09%)
Mar 16, 2012 8.092 8.522 8.062 8.473 164,595 +0.34(+4.22%)
Mar 15, 2012 8.215 8.249 7.970 8.129 59,541 -0.11(-1.34%)
Mar 14, 2012 8.154 8.246 8.154 8.240 7,601 +0.00(+0.00%)
Mar 13, 2012 8.001 8.240 7.970 8.240 24,132 +0.24(+2.99%)
Mar 12, 2012 8.001 8.123 8.001 8.001 11,155 -0.12(-1.44%)
Mar 09, 2012 8.074 8.117 8.007 8.117 2,936 +0.00(+0.00%)
Mar 08, 2012 8.092 8.123 8.007 8.117 8,234 +0.05(+0.61%)
Mar 07, 2012 8.080 8.092 8.001 8.068 2,048 +0.07(+0.84%)
Mar 06, 2012 8.092 8.092 8.001 8.001 3,099 -0.16(-1.95%)
Mar 05, 2012 8.001 8.264 8.001 8.160 6,258 +0.17(+2.15%)
Mar 02, 2012 8.031 8.258 7.939 7.988 5,709 -0.04(-0.53%)
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.