Mercantile Bank Corp (NQ: MBWM )

38.49 +0.45 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 10.55 10.65 10.48 10.48 11,952 -0.12(-1.12%)
May 30, 2013 10.59 10.66 10.59 10.60 2,633 +0.04(+0.35%)
May 29, 2013 10.62 10.62 10.52 10.56 6,574 -0.08(-0.76%)
May 28, 2013 10.48 10.76 10.48 10.64 21,893 +0.22(+2.16%)
May 24, 2013 10.40 10.46 10.30 10.42 0 -0.01(-0.06%)
May 23, 2013 10.31 10.52 10.31 10.42 0 +0.00(+0.00%)
May 22, 2013 10.57 10.64 10.37 10.42 0 -0.16(-1.53%)
May 21, 2013 10.61 10.67 10.49 10.59 0 -0.03(-0.24%)
May 20, 2013 10.64 10.68 10.58 10.61 0 -0.03(-0.29%)
May 17, 2013 10.67 10.71 10.61 10.64 0 -0.02(-0.18%)
May 16, 2013 10.69 10.69 10.57 10.66 26,766 -0.02(-0.18%)
May 15, 2013 10.67 10.76 10.65 10.68 0 +0.01(+0.06%)
May 13, 2013 10.52 10.67 10.52 10.67 0 +0.06(+0.59%)
May 10, 2013 10.61 10.61 10.56 10.61 0 +0.01(+0.06%)
May 09, 2013 10.63 10.66 10.61 10.61 0 -0.01(-0.06%)
May 08, 2013 10.52 10.70 10.52 10.61 0 +0.09(+0.89%)
May 07, 2013 10.39 10.57 10.32 10.52 0 +0.11(+1.07%)
May 06, 2013 10.39 10.41 10.29 10.41 0 +0.02(+0.18%)
May 03, 2013 10.39 10.41 10.30 10.39 0 +0.09(+0.84%)
May 02, 2013 10.30 10.33 10.23 10.30 0 +0.07(+0.67%)
May 01, 2013 10.34 10.39 10.23 10.23 0 -0.13(-1.26%)
Apr 30, 2013 10.36 10.40 10.24 10.36 0 +0.01(+0.12%)
Apr 29, 2013 10.36 10.40 10.28 10.35 28,065 +0.06(+0.54%)
Apr 26, 2013 10.36 10.36 10.24 10.29 20,665 -0.05(-0.48%)
Apr 25, 2013 10.41 10.41 10.29 10.34 0 -0.06(-0.60%)
Apr 24, 2013 10.39 10.41 10.29 10.41 19,682 +0.00(+0.00%)
Apr 23, 2013 10.41 10.41 10.31 10.41 18,908 +0.00(+0.00%)
Apr 22, 2013 10.41 10.41 10.25 10.41 19,667 +0.03(+0.30%)
Apr 19, 2013 10.27 10.44 10.27 10.38 12,669 +0.08(+0.78%)
Apr 18, 2013 10.31 10.36 10.23 10.29 49,451 +0.04(+0.36%)
Apr 17, 2013 10.28 10.73 10.24 10.26 30,550 -0.50(-4.67%)
Apr 16, 2013 10.38 10.82 10.33 10.76 67,041 +0.53(+5.15%)
Apr 15, 2013 10.29 10.29 10.23 10.23 23,321 -0.09(-0.84%)
Apr 12, 2013 10.32 10.34 10.24 10.32 7,399 -0.04(-0.36%)
Apr 11, 2013 10.49 10.49 10.29 10.36 4,227 -0.16(-1.48%)
Apr 10, 2013 10.29 10.55 10.29 10.51 8,330 +0.19(+1.86%)
Apr 09, 2013 10.32 10.38 10.30 10.32 12,121 +0.00(+0.00%)
Apr 08, 2013 10.28 10.39 10.24 10.32 7,075 +0.07(+0.73%)
Apr 05, 2013 10.23 10.36 10.23 10.24 5,956 -0.12(-1.20%)
Apr 04, 2013 10.24 10.37 10.23 10.37 21,971 +0.14(+1.33%)
Apr 03, 2013 10.26 10.29 10.23 10.23 11,534 -0.11(-1.08%)
Apr 02, 2013 10.32 10.37 10.27 10.34 13,520 +0.04(+0.42%)
Apr 01, 2013 10.29 10.34 10.23 10.30 24,198 +0.07(+0.67%)
Mar 28, 2013 10.54 10.56 10.23 10.23 34,513 -0.24(-2.31%)
Mar 27, 2013 10.33 10.54 10.33 10.47 5,540 -0.02(-0.18%)
Mar 26, 2013 10.58 10.59 10.33 10.49 7,372 -0.01(-0.06%)
Mar 25, 2013 10.50 10.60 10.46 10.50 11,311 +0.18(+1.74%)
Mar 22, 2013 10.38 10.42 10.29 10.32 6,569 +0.06(+0.60%)
Mar 21, 2013 10.35 10.35 10.24 10.26 7,119 -0.19(-1.78%)
Mar 20, 2013 10.35 10.45 10.32 10.44 7,423 +0.12(+1.14%)
Mar 19, 2013 10.31 10.35 10.26 10.33 9,512 +0.06(+0.60%)
Mar 18, 2013 10.26 10.28 10.23 10.26 16,150 -0.07(-0.66%)
Mar 15, 2013 10.62 10.62 10.29 10.33 71,133 -0.29(-2.69%)
Mar 14, 2013 10.62 10.62 10.56 10.62 7,851 +0.00(+0.00%)
Mar 13, 2013 10.54 10.62 10.54 10.62 7,706 +0.06(+0.53%)
Mar 12, 2013 10.49 10.60 10.49 10.56 8,165 +0.01(+0.12%)
Mar 11, 2013 10.46 10.58 10.46 10.55 15,176 +0.03(+0.29%)
Mar 08, 2013 10.53 10.54 10.44 10.52 15,146 +0.08(+0.77%)
Mar 07, 2013 10.34 10.44 10.33 10.44 13,830 +0.05(+0.48%)
Mar 06, 2013 10.37 10.41 10.26 10.39 10,518 -0.01(-0.06%)
Mar 05, 2013 10.44 10.44 10.26 10.39 13,274 -0.01(-0.12%)
Mar 04, 2013 10.28 10.44 10.28 10.41 5,234 +0.06(+0.60%)
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.