Mercantile Bank Corp (NQ: MBWM )

34.46 -0.24 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 2.540 2.599 2.520 2.599 10,798 +0.04(+1.53%)
Mar 30, 2010 2.585 2.585 2.559 2.559 611 +0.03(+1.03%)
Mar 29, 2010 2.520 2.605 2.520 2.533 7,803 -0.02(-0.77%)
Mar 26, 2010 2.520 2.599 2.520 2.553 2,467 -0.01(-0.26%)
Mar 25, 2010 2.592 2.605 2.520 2.559 33,014 +0.10(+4.27%)
Mar 24, 2010 2.612 2.612 2.455 2.455 16,166 -0.16(-6.02%)
Mar 23, 2010 2.481 2.612 2.409 2.612 20,230 +0.00(+0.00%)
Mar 22, 2010 2.559 2.612 2.472 2.612 18,870 -0.01(-0.50%)
Mar 19, 2010 2.487 2.625 2.481 2.625 8,812 +0.05(+2.04%)
Mar 18, 2010 2.540 2.579 2.474 2.572 4,836 +0.07(+2.74%)
Mar 17, 2010 2.599 2.599 2.484 2.504 8,289 -0.06(-2.42%)
Mar 16, 2010 2.579 2.631 2.461 2.566 14,739 -0.02(-0.76%)
Mar 15, 2010 2.546 2.631 2.428 2.586 27,001 +0.16(+6.76%)
Mar 12, 2010 2.402 2.631 2.402 2.422 44,112 -0.20(-7.73%)
Mar 11, 2010 2.455 2.658 2.455 2.625 96,696 +0.27(+11.70%)
Mar 10, 2010 2.540 2.540 2.337 2.350 57,595 -0.15(-6.02%)
Mar 09, 2010 2.494 2.527 2.474 2.500 5,997 -0.04(-1.55%)
Mar 08, 2010 2.317 2.540 2.271 2.540 8,720 +0.07(+2.65%)
Mar 05, 2010 2.376 2.540 2.370 2.474 40,262 +0.07(+2.72%)
Mar 04, 2010 2.514 2.514 2.304 2.409 38,436 -0.14(-5.40%)
Mar 03, 2010 2.370 2.546 2.343 2.546 22,844 +0.21(+8.96%)
Mar 02, 2010 2.245 2.396 2.245 2.337 7,027 +0.14(+6.25%)
Mar 01, 2010 2.422 2.474 2.199 2.199 50,068 -0.27(-11.11%)
Feb 26, 2010 2.468 2.546 2.468 2.474 10,825 +0.02(+0.80%)
Feb 25, 2010 2.435 2.474 2.435 2.455 3,597 +0.03(+1.08%)
Feb 24, 2010 2.383 2.442 2.376 2.428 2,386 -0.07(-2.62%)
Feb 23, 2010 2.494 2.553 2.330 2.494 21,241 +0.16(+7.02%)
Feb 22, 2010 2.524 2.553 2.330 2.330 15,786 -0.22(-8.48%)
Feb 19, 2010 2.415 2.599 2.284 2.546 67,744 +0.22(+9.27%)
Feb 18, 2010 2.343 2.546 2.265 2.330 43,172 +0.03(+1.14%)
Feb 17, 2010 2.258 2.428 2.226 2.304 35,180 +0.10(+4.76%)
Feb 16, 2010 2.455 2.546 2.186 2.199 76,301 -0.27(-10.88%)
Feb 12, 2010 2.455 2.468 2.468 2.468 28,110 +0.01(+0.53%)
Feb 11, 2010 2.448 2.517 2.376 2.455 33,306 +0.20(+8.70%)
Feb 10, 2010 2.193 2.291 2.193 2.258 34,337 +0.07(+2.98%)
Feb 09, 2010 2.291 2.317 2.193 2.193 7,382 -0.06(-2.62%)
Feb 08, 2010 2.422 2.448 2.160 2.252 91,346 -0.20(-8.27%)
Feb 05, 2010 2.474 2.504 2.455 2.455 8,192 -0.05(-1.83%)
Feb 04, 2010 2.474 2.592 2.468 2.500 28,461 -0.01(-0.52%)
Feb 03, 2010 2.553 2.553 2.513 2.513 5,284 -0.01(-0.52%)
Feb 02, 2010 2.611 2.624 2.513 2.526 14,903 -0.05(-1.78%)
Feb 01, 2010 2.513 2.644 2.513 2.572 25,267 +0.02(+0.90%)
Jan 29, 2010 2.455 2.549 2.448 2.549 1,890 +0.09(+3.58%)
Jan 28, 2010 2.448 2.461 2.448 2.461 499 -0.04(-1.57%)
Jan 27, 2010 2.546 2.548 2.500 2.500 2,236 -0.07(-2.54%)
Jan 26, 2010 2.455 2.579 2.448 2.566 6,162 +0.08(+3.42%)
Jan 25, 2010 2.428 2.624 2.428 2.481 30,886 +0.08(+3.26%)
Jan 22, 2010 2.396 2.448 2.265 2.402 21,540 +0.01(+0.27%)
Jan 21, 2010 2.376 2.424 2.259 2.396 38,791 +0.02(+0.82%)
Jan 20, 2010 2.187 2.442 2.102 2.376 48,117 +0.19(+8.66%)
Jan 19, 2010 2.069 2.285 2.069 2.187 36,383 +0.10(+5.02%)
Jan 15, 2010 2.063 2.083 2.083 2.083 15,624 +0.00(+0.00%)
Jan 14, 2010 2.096 2.122 2.076 2.083 18,047 -0.01(-0.31%)
Jan 13, 2010 2.154 2.154 2.069 2.089 32,670 -0.06(-2.74%)
Jan 12, 2010 2.220 2.220 2.122 2.148 22,211 -0.04(-2.02%)
Jan 11, 2010 2.285 2.285 2.187 2.192 4,434 +0.02(+1.14%)
Jan 08, 2010 2.050 2.285 2.050 2.167 7,591 +0.14(+6.75%)
Jan 07, 2010 2.037 2.115 2.030 2.030 62,367 -0.03(-1.58%)
Jan 06, 2010 2.102 2.102 2.024 2.063 50,399 -0.05(-2.17%)
Jan 05, 2010 2.167 2.167 2.109 2.109 33,945 -0.06(-2.71%)
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.