Mercantile Bank Corp (NQ: MBWM )

30.35 USD -0.73 (-2.33%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 9.090 9.150 9.010 9.130 2,301 +0.05(+0.55%)
May 23, 2011 8.870 9.110 8.870 9.080 8,255 -0.02(-0.22%)
May 20, 2011 9.140 9.140 8.930 9.100 3,400 +0.00(+0.00%)
May 19, 2011 9.180 9.180 9.100 9.100 1,750 +0.00(+0.00%)
May 18, 2011 9.050 9.160 9.000 9.100 4,880 +0.05(+0.55%)
May 17, 2011 9.050 9.080 9.000 9.050 1,610 +0.05(+0.56%)
May 16, 2011 9.020 9.070 8.800 9.000 3,972 +0.00(+0.00%)
May 13, 2011 9.000 9.050 8.995 9.000 5,245 -0.05(-0.55%)
May 12, 2011 9.051 9.070 8.994 9.050 1,522 +0.01(+0.11%)
May 11, 2011 9.170 9.170 9.020 9.040 2,000 -0.14(-1.53%)
May 10, 2011 9.020 9.180 9.000 9.180 5,479 +0.08(+0.88%)
May 09, 2011 9.150 9.219 9.000 9.100 13,634 +0.09(+1.00%)
May 06, 2011 9.060 9.107 9.010 9.010 9,551 -0.04(-0.44%)
May 05, 2011 9.160 9.160 9.050 9.050 4,915 -0.20(-2.16%)
May 04, 2011 9.230 9.250 9.050 9.250 3,902 -0.04(-0.43%)
May 03, 2011 9.120 9.340 9.120 9.290 2,474 +0.12(+1.31%)
May 02, 2011 9.170 9.280 9.160 9.170 18,493 +0.08(+0.88%)
Apr 29, 2011 9.050 9.130 9.050 9.090 53,919 -0.01(-0.11%)
Apr 28, 2011 9.060 9.140 9.060 9.100 618 -0.07(-0.76%)
Apr 27, 2011 9.240 9.250 9.100 9.170 1,196 +0.13(+1.44%)
Apr 26, 2011 9.140 9.140 9.020 9.040 5,247 -0.10(-1.09%)
Apr 25, 2011 9.080 9.170 8.970 9.140 5,374 +0.07(+0.77%)
Apr 21, 2011 9.180 9.220 9.000 9.070 6,078 -0.18(-1.95%)
Apr 20, 2011 9.460 9.500 9.070 9.250 20,657 -0.25(-2.63%)
Apr 19, 2011 8.500 9.500 8.500 9.500 72,791 +1.21(+14.60%)
Apr 18, 2011 8.330 8.400 8.200 8.290 21,262 -0.06(-0.72%)
Apr 15, 2011 8.340 8.470 8.280 8.350 15,575 +0.02(+0.24%)
Apr 14, 2011 8.330 8.430 8.250 8.330 22,564 -0.02(-0.24%)
Apr 13, 2011 8.500 8.580 8.340 8.350 12,694 +0.00(+0.00%)
Apr 12, 2011 8.250 8.460 8.210 8.350 14,745 -0.06(-0.71%)
Apr 11, 2011 8.580 8.750 8.400 8.410 16,626 -0.20(-2.32%)
Apr 08, 2011 8.850 9.040 8.610 8.610 15,597 -0.32(-3.58%)
Apr 07, 2011 9.300 9.300 8.930 8.930 15,230 +0.05(+0.56%)
Apr 06, 2011 8.770 8.990 8.760 8.880 26,094 +0.09(+1.02%)
Apr 05, 2011 9.150 9.160 8.660 8.790 26,460 -0.39(-4.25%)
Apr 04, 2011 9.690 9.820 9.101 9.180 61,095 -0.55(-5.65%)
Apr 01, 2011 9.780 9.850 9.700 9.730 33,784 -0.01(-0.10%)
Mar 31, 2011 9.760 9.850 9.690 9.740 61,834 -0.02(-0.20%)
Mar 30, 2011 9.760 9.850 9.650 9.760 26,767 +0.09(+0.93%)
Mar 29, 2011 9.700 9.860 9.660 9.670 33,459 -0.06(-0.62%)
Mar 28, 2011 10.01 10.26 9.730 9.730 19,250 -0.23(-2.31%)
Mar 25, 2011 9.850 10.17 9.800 9.960 36,168 +0.06(+0.61%)
Mar 24, 2011 9.999 10.00 9.760 9.900 17,421 -0.04(-0.40%)
Mar 23, 2011 9.830 9.950 9.650 9.940 17,724 +0.10(+1.02%)
Mar 22, 2011 10.00 10.24 9.830 9.840 28,689 +0.04(+0.41%)
Mar 21, 2011 9.710 10.12 9.600 9.800 38,661 +0.36(+3.81%)
Mar 18, 2011 9.010 9.600 8.950 9.440 82,232 +0.40(+4.42%)
Mar 17, 2011 8.790 9.140 8.770 9.040 10,919 +0.04(+0.44%)
Mar 16, 2011 8.830 9.090 8.790 9.000 5,354 +0.10(+1.12%)
Mar 15, 2011 9.060 9.060 8.640 8.900 8,016 -0.26(-2.84%)
Mar 11, 2011 9.160 9.160 9.160 9.160 0 +0.03(+0.33%)
Mar 10, 2011 9.090 9.200 8.580 9.130 19,290 -0.04(-0.44%)
Mar 09, 2011 9.170 9.170 9.170 9.170 441 +0.04(+0.44%)
Mar 08, 2011 9.190 9.200 9.100 9.130 2,240 -0.08(-0.87%)
Mar 07, 2011 9.210 9.300 9.057 9.210 2,100 +0.00(+0.00%)
Mar 04, 2011 9.300 9.450 9.090 9.210 31,948 +0.13(+1.43%)
Mar 03, 2011 8.620 9.350 8.520 9.080 47,344 +0.42(+4.85%)
Mar 02, 2011 8.530 8.800 8.380 8.660 16,456 +0.15(+1.76%)
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.