Mercantile Bank Corp (NQ: MBWM )

38.10 +0.06 (+0.16%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 3.750 3.750 3.645 3.645 27,744 -0.10(-2.78%)
May 27, 2010 3.688 3.768 3.688 3.750 1,416 +0.07(+1.83%)
May 26, 2010 3.817 3.829 3.523 3.682 22,155 -0.07(-1.96%)
May 25, 2010 3.714 3.823 3.714 3.756 6,597 -0.02(-0.65%)
May 24, 2010 3.731 3.841 3.676 3.780 84,094 +0.10(+2.83%)
May 21, 2010 3.694 3.701 3.676 3.676 1,468 +0.00(+0.00%)
May 20, 2010 3.707 3.713 3.664 3.676 12,075 +0.00(+0.00%)
May 19, 2010 3.750 3.762 3.676 3.676 10,410 -0.03(-0.83%)
May 18, 2010 3.737 3.780 3.707 3.707 6,403 +0.02(+0.67%)
May 17, 2010 3.682 3.750 3.682 3.682 2,758 -0.01(-0.17%)
May 14, 2010 3.743 3.743 3.682 3.688 13,318 -0.06(-1.47%)
May 13, 2010 3.946 3.946 3.713 3.743 15,272 -0.16(-4.08%)
May 12, 2010 3.958 3.976 3.817 3.903 9,616 -0.04(-0.93%)
May 11, 2010 3.725 3.976 3.670 3.939 30,494 +0.29(+8.07%)
May 10, 2010 3.670 3.890 3.621 3.645 39,123 +0.07(+1.88%)
May 07, 2010 3.523 3.915 3.357 3.578 56,092 +0.21(+6.18%)
May 06, 2010 3.719 3.808 3.370 3.370 10,018 -0.35(-9.39%)
May 05, 2010 3.854 3.979 3.609 3.719 31,078 -0.21(-5.45%)
May 04, 2010 3.835 4.080 3.787 3.933 32,102 +0.11(+2.88%)
May 03, 2010 3.682 3.878 3.682 3.823 12,233 +0.17(+4.52%)
Apr 30, 2010 3.462 3.737 3.523 3.658 34,872 +0.06(+1.53%)
Apr 29, 2010 3.455 3.694 3.449 3.602 8,205 +0.16(+4.63%)
Apr 28, 2010 3.504 3.584 3.394 3.443 29,913 -0.09(-2.43%)
Apr 27, 2010 3.645 3.658 3.462 3.529 46,491 -0.09(-2.37%)
Apr 26, 2010 3.823 3.823 3.468 3.615 45,781 -0.17(-4.41%)
Apr 23, 2010 3.688 3.829 3.596 3.781 27,954 +0.11(+2.87%)
Apr 22, 2010 3.676 3.811 3.572 3.676 14,755 +0.02(+0.67%)
Apr 21, 2010 3.394 3.889 3.143 3.651 90,508 +0.32(+9.76%)
Apr 20, 2010 2.886 3.480 2.886 3.327 155,741 +0.48(+17.03%)
Apr 19, 2010 2.971 2.990 2.837 2.843 75,087 -0.27(-8.66%)
Apr 16, 2010 2.965 3.180 2.910 3.112 56,531 +0.19(+6.50%)
Apr 15, 2010 3.118 3.125 2.922 2.922 46,119 -0.26(-8.09%)
Apr 14, 2010 2.861 3.296 2.647 3.180 53,622 +0.37(+13.32%)
Apr 13, 2010 2.831 2.940 2.775 2.806 40,214 -0.17(-5.76%)
Apr 12, 2010 2.971 2.990 2.880 2.978 68,108 +0.23(+8.48%)
Apr 09, 2010 2.904 2.959 2.690 2.745 76,220 -0.16(-5.49%)
Apr 08, 2010 2.549 2.971 2.549 2.904 70,248 +0.34(+13.13%)
Apr 07, 2010 2.916 2.916 2.543 2.567 33,040 +0.02(+0.96%)
Apr 06, 2010 2.429 2.573 2.429 2.543 25,222 +0.12(+4.80%)
Apr 05, 2010 2.444 2.451 2.426 2.426 20,719 +0.01(+0.25%)
Apr 01, 2010 2.420 2.420 2.420 2.420 10,609 -0.01(-0.50%)
Mar 31, 2010 2.377 2.432 2.359 2.432 11,536 +0.04(+1.53%)
Mar 30, 2010 2.420 2.420 2.396 2.396 652 +0.02(+1.03%)
Mar 29, 2010 2.359 2.438 2.359 2.371 8,337 -0.02(-0.77%)
Mar 26, 2010 2.359 2.432 2.359 2.389 2,636 -0.01(-0.26%)
Mar 25, 2010 2.426 2.438 2.359 2.396 35,271 +0.10(+4.27%)
Mar 24, 2010 2.445 2.445 2.298 2.298 17,271 -0.15(-6.02%)
Mar 23, 2010 2.322 2.445 2.255 2.445 21,613 +0.00(+0.00%)
Mar 22, 2010 2.396 2.445 2.313 2.445 20,160 -0.01(-0.50%)
Mar 19, 2010 2.328 2.457 2.322 2.457 9,414 +0.05(+2.04%)
Mar 18, 2010 2.377 2.414 2.316 2.408 5,167 +0.06(+2.75%)
Mar 17, 2010 2.432 2.432 2.325 2.343 8,856 -0.06(-2.42%)
Mar 16, 2010 2.414 2.463 2.304 2.402 15,747 -0.02(-0.76%)
Mar 15, 2010 2.383 2.463 2.273 2.420 28,847 +0.15(+6.76%)
Mar 12, 2010 2.249 2.463 2.249 2.267 47,128 -0.19(-7.73%)
Mar 11, 2010 2.298 2.488 2.298 2.457 103,308 +0.26(+11.70%)
Mar 10, 2010 2.377 2.377 2.187 2.199 61,534 -0.14(-6.02%)
Mar 09, 2010 2.334 2.365 2.316 2.340 6,408 -0.04(-1.55%)
Mar 08, 2010 2.169 2.377 2.126 2.377 9,316 +0.06(+2.65%)
Mar 05, 2010 2.224 2.377 2.218 2.316 43,015 +0.06(+2.72%)
Mar 04, 2010 2.353 2.353 2.157 2.255 41,064 -0.13(-5.40%)
Mar 03, 2010 2.218 2.383 2.193 2.383 24,406 +0.20(+8.96%)
Mar 02, 2010 2.101 2.242 2.101 2.187 7,508 +0.13(+6.25%)
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.