Mercantile Bank Corp (NQ: MBWM )

35.34 -0.38 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 8.792 9.031 8.792 8.927 20,480 +0.05(+0.55%)
May 30, 2012 8.951 8.982 8.780 8.878 10,534 -0.16(-1.76%)
May 29, 2012 9.018 9.294 8.890 9.037 20,379 -0.04(-0.47%)
May 25, 2012 8.969 9.245 8.773 9.080 34,289 +0.07(+0.75%)
May 24, 2012 8.982 9.031 8.884 9.012 22,568 -0.01(-0.14%)
May 23, 2012 9.061 9.092 8.853 9.025 15,199 -0.01(-0.14%)
May 22, 2012 9.147 9.178 8.761 9.037 58,542 -0.15(-1.67%)
May 21, 2012 9.313 9.331 9.166 9.190 14,715 -0.12(-1.32%)
May 18, 2012 9.322 9.419 9.251 9.313 57,300 -0.02(-0.20%)
May 17, 2012 9.337 9.429 9.245 9.331 32,139 -0.01(-0.13%)
May 16, 2012 9.435 9.435 9.288 9.343 34,557 -0.15(-1.55%)
May 15, 2012 9.245 9.490 9.245 9.490 98,075 +0.17(+1.84%)
May 14, 2012 9.325 9.337 9.190 9.319 96,606 -0.15(-1.55%)
May 11, 2012 9.319 9.466 9.319 9.466 15,507 +0.12(+1.25%)
May 10, 2012 9.368 9.447 9.300 9.349 40,847 -0.05(-0.52%)
May 09, 2012 9.313 9.490 9.251 9.398 41,960 +0.08(+0.85%)
May 08, 2012 9.313 9.484 9.179 9.319 33,040 -0.02(-0.26%)
May 07, 2012 9.349 9.484 9.080 9.343 29,699 +0.01(+0.07%)
May 04, 2012 9.362 9.490 9.190 9.337 395,649 -0.07(-0.78%)
May 03, 2012 9.319 9.417 9.264 9.411 30,024 +0.13(+1.39%)
May 02, 2012 9.190 9.343 9.159 9.282 34,519 +0.06(+0.66%)
May 01, 2012 9.208 9.221 9.067 9.221 46,925 +0.07(+0.74%)
Apr 30, 2012 9.221 9.233 9.077 9.153 84,311 -0.19(-2.03%)
Apr 27, 2012 9.067 9.343 9.067 9.343 53,599 +0.28(+3.04%)
Apr 26, 2012 9.080 9.190 8.994 9.067 72,352 -0.12(-1.27%)
Apr 25, 2012 9.245 9.251 9.104 9.184 36,360 -0.01(-0.07%)
Apr 24, 2012 9.251 9.251 9.110 9.190 50,307 +0.00(+0.00%)
Apr 23, 2012 9.208 9.239 8.988 9.190 206,088 +0.00(+0.00%)
Apr 20, 2012 9.233 9.343 9.135 9.190 62,193 +0.00(+0.00%)
Apr 19, 2012 9.184 9.319 9.117 9.190 14,784 +0.06(+0.67%)
Apr 18, 2012 9.221 9.276 9.080 9.129 131,784 -0.09(-1.00%)
Apr 17, 2012 9.018 9.343 9.018 9.221 118,181 +0.04(+0.47%)
Apr 16, 2012 8.994 9.190 8.994 9.178 25,576 +0.20(+2.25%)
Apr 13, 2012 9.153 9.190 8.890 8.976 16,434 -0.12(-1.35%)
Apr 12, 2012 9.074 9.190 9.074 9.098 35,848 -0.03(-0.34%)
Apr 11, 2012 8.945 9.166 8.865 9.129 23,539 +0.18(+2.05%)
Apr 10, 2012 8.896 8.951 8.810 8.945 21,311 +0.05(+0.55%)
Apr 09, 2012 8.914 8.914 8.827 8.896 31,212 -0.02(-0.21%)
Apr 05, 2012 8.761 8.914 8.737 8.914 108,259 +0.12(+1.39%)
Apr 04, 2012 8.761 8.841 8.761 8.792 14,521 -0.03(-0.35%)
Apr 03, 2012 8.755 8.865 8.755 8.822 7,018 -0.06(-0.69%)
Apr 02, 2012 8.718 8.884 8.547 8.884 24,270 +0.17(+1.90%)
Mar 30, 2012 8.583 8.727 8.565 8.718 17,826 +0.04(+0.49%)
Mar 29, 2012 8.730 8.730 8.541 8.675 5,712 +0.01(+0.07%)
Mar 28, 2012 8.669 8.700 8.608 8.669 11,144 -0.06(-0.63%)
Mar 27, 2012 8.639 8.731 8.516 8.724 8,688 +0.09(+0.99%)
Mar 26, 2012 8.534 8.706 8.467 8.639 16,286 +0.18(+2.17%)
Mar 23, 2012 8.479 8.522 8.283 8.455 16,304 -0.09(-1.00%)
Mar 22, 2012 8.565 8.571 8.455 8.541 17,880 -0.01(-0.07%)
Mar 21, 2012 8.485 8.731 8.485 8.547 23,392 +0.01(+0.07%)
Mar 20, 2012 8.271 8.620 8.271 8.541 21,035 -0.02(-0.21%)
Mar 19, 2012 8.485 8.620 8.406 8.559 51,975 +0.09(+1.09%)
Mar 16, 2012 8.087 8.516 8.057 8.467 164,702 +0.34(+4.22%)
Mar 15, 2012 8.210 8.243 7.965 8.124 59,580 -0.11(-1.34%)
Mar 14, 2012 8.148 8.240 8.148 8.234 7,606 +0.00(+0.00%)
Mar 13, 2012 7.995 8.234 7.965 8.234 24,148 +0.24(+2.99%)
Mar 12, 2012 7.995 8.118 7.995 7.995 11,162 -0.12(-1.44%)
Mar 09, 2012 8.069 8.112 8.001 8.112 2,937 +0.00(+0.00%)
Mar 08, 2012 8.087 8.118 8.001 8.112 8,239 +0.05(+0.61%)
Mar 07, 2012 8.075 8.087 7.995 8.063 2,050 +0.07(+0.84%)
Mar 06, 2012 8.087 8.087 7.995 7.995 3,101 -0.16(-1.95%)
Mar 05, 2012 7.995 8.259 7.995 8.155 6,262 +0.17(+2.15%)
Mar 02, 2012 8.026 8.253 7.934 7.983 5,712 -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.