Mercantile Bank Corp (NQ: MBWM )

46.22 +0.95 (+2.10%)
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 2.078 2.295 2.078 2.295 34,059 +0.22(+10.43%)
May 28, 2009 2.211 2.211 2.078 2.078 13,552 -0.08(-3.63%)
May 27, 2009 2.175 2.193 2.157 2.157 21,531 -0.03(-1.38%)
May 26, 2009 2.080 2.217 2.060 2.187 84,732 +0.11(+5.22%)
May 22, 2009 2.169 2.169 2.078 2.078 16,074 -0.12(-5.48%)
May 21, 2009 2.301 2.355 2.126 2.199 52,121 -0.11(-4.95%)
May 20, 2009 2.114 2.373 2.114 2.313 53,331 +0.16(+7.56%)
May 19, 2009 2.018 2.181 1.810 2.151 90,944 +0.12(+5.67%)
May 18, 2009 1.928 2.042 1.897 2.035 209,787 +0.14(+7.60%)
May 15, 2009 1.928 1.964 1.813 1.891 117,367 +0.03(+1.62%)
May 14, 2009 2.012 2.012 1.807 1.861 187,600 -0.16(-7.76%)
May 13, 2009 2.138 2.138 2.018 2.018 30,163 -0.23(-10.24%)
May 12, 2009 2.283 2.289 2.248 2.248 2,656 -0.02(-1.01%)
May 11, 2009 2.313 2.361 2.241 2.271 22,864 -0.01(-0.53%)
May 08, 2009 2.229 2.488 2.138 2.283 43,535 +0.07(+2.99%)
May 07, 2009 2.289 2.301 2.175 2.217 34,923 -0.11(-4.91%)
May 06, 2009 2.367 2.548 2.247 2.331 36,674 -0.02(-0.77%)
May 05, 2009 2.355 2.421 2.349 2.349 3,931 -0.01(-0.26%)
May 04, 2009 2.367 2.403 2.307 2.355 19,372 -0.01(-0.51%)
May 01, 2009 2.373 2.373 2.367 2.367 3,661 +0.04(+1.55%)
Apr 30, 2009 2.433 2.433 2.313 2.331 7,764 -0.11(-4.67%)
Apr 29, 2009 2.385 2.469 2.385 2.445 13,076 +0.10(+4.36%)
Apr 28, 2009 2.427 2.439 2.343 2.343 8,290 -0.08(-3.23%)
Apr 27, 2009 2.409 2.542 2.403 2.421 23,493 -0.04(-1.71%)
Apr 24, 2009 2.475 2.644 2.343 2.463 7,739 +0.00(+0.00%)
Apr 23, 2009 2.584 2.620 2.463 2.463 23,069 -0.10(-3.98%)
Apr 22, 2009 2.632 2.686 2.470 2.566 31,332 +0.01(+0.47%)
Apr 21, 2009 2.614 2.638 2.481 2.554 80,337 -0.05(-2.07%)
Apr 20, 2009 2.704 2.704 2.602 2.608 17,325 -0.10(-3.56%)
Apr 17, 2009 2.704 2.752 2.686 2.704 20,711 +0.03(+1.12%)
Apr 16, 2009 2.926 2.938 2.674 2.674 37,326 -0.33(-11.00%)
Apr 15, 2009 3.395 3.401 2.854 3.004 48,427 -0.58(-16.25%)
Apr 14, 2009 3.545 3.605 3.545 3.587 42,172 +0.08(+2.40%)
Apr 13, 2009 3.503 3.575 3.503 3.503 45,594 +0.00(+0.00%)
Apr 09, 2009 3.263 3.503 3.263 3.503 11,127 +0.14(+4.11%)
Apr 08, 2009 3.383 3.383 3.166 3.365 4,515 -0.03(-0.88%)
Apr 07, 2009 3.275 3.401 3.251 3.395 7,466 +0.11(+3.48%)
Apr 06, 2009 3.569 3.569 3.154 3.281 35,360 -0.22(-6.35%)
Apr 03, 2009 3.503 3.533 3.395 3.503 4,993 -0.04(-1.19%)
Apr 02, 2009 3.569 3.575 3.407 3.545 24,810 +0.01(+0.34%)
Apr 01, 2009 3.551 3.551 3.323 3.533 9,681 +0.31(+9.50%)
Mar 31, 2009 3.551 3.605 3.227 3.227 15,097 -0.42(-11.53%)
Mar 30, 2009 3.130 3.890 3.130 3.647 26,389 +0.10(+2.88%)
Mar 26, 2009 3.443 3.749 3.407 3.545 16,333 +0.27(+8.26%)
Mar 25, 2009 3.016 3.731 2.935 3.275 35,728 +0.26(+8.57%)
Mar 24, 2009 2.993 3.016 2.974 3.016 6,319 +0.01(+0.40%)
Mar 23, 2009 3.016 3.016 2.788 3.004 2,371 -0.01(-0.40%)
Mar 20, 2009 2.932 3.016 2.914 3.016 15,962 +0.01(+0.40%)
Mar 19, 2009 2.956 3.016 2.848 3.004 11,911 +0.09(+3.09%)
Mar 18, 2009 2.590 2.950 2.590 2.914 17,117 +0.11(+3.85%)
Mar 17, 2009 2.686 2.852 2.686 2.806 4,293 +0.14(+5.42%)
Mar 16, 2009 2.403 2.752 2.403 2.662 20,456 +0.26(+11.03%)
Mar 13, 2009 2.292 2.463 2.229 2.397 13,913 +0.28(+13.35%)
Mar 12, 2009 2.187 2.307 2.115 2.115 13,604 -0.14(-6.38%)
Mar 11, 2009 2.355 2.355 1.983 2.259 16,280 -0.17(-7.16%)
Mar 10, 2009 2.037 2.433 1.953 2.433 18,474 +0.58(+31.06%)
Mar 09, 2009 1.905 2.169 1.848 1.857 14,731 -0.05(-2.52%)
Mar 06, 2009 2.241 2.367 1.821 1.905 30,112 -0.32(-14.32%)
Mar 05, 2009 2.373 2.373 2.223 2.223 10,017 -0.07(-3.14%)
Mar 04, 2009 2.295 2.481 2.241 2.295 24,772 -0.14(-5.91%)
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.