Mercantile Bank Corp (NQ: MBWM )

32.96 -0.38 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 11.83 12.00 11.78 11.98 132,810 +0.15(+1.30%)
Jun 27, 2013 11.84 11.84 11.78 11.83 0 +0.06(+0.51%)
Jun 26, 2013 11.78 11.83 11.77 11.77 0 +0.02(+0.17%)
Jun 25, 2013 11.83 11.83 11.70 11.75 0 -0.05(-0.40%)
Jun 24, 2013 11.77 11.84 11.77 11.80 0 +0.03(+0.28%)
Jun 21, 2013 11.78 11.82 11.54 11.76 59,639 +0.04(+0.34%)
Jun 20, 2013 11.54 11.77 11.54 11.72 0 +0.06(+0.51%)
Jun 19, 2013 11.63 11.67 11.63 11.66 0 +0.01(+0.06%)
Jun 18, 2013 11.47 11.67 11.44 11.66 0 +0.21(+1.81%)
Jun 17, 2013 11.43 11.47 11.37 11.45 0 +0.15(+1.30%)
Jun 14, 2013 11.31 11.47 11.28 11.30 0 -0.03(-0.29%)
Jun 13, 2013 11.22 11.37 11.20 11.34 20,087 +0.16(+1.43%)
Jun 12, 2013 11.22 11.22 11.13 11.18 6,839 -0.01(-0.06%)
Jun 11, 2013 11.44 11.44 11.14 11.18 15,450 -0.01(-0.12%)
Jun 10, 2013 11.26 11.27 11.13 11.20 0 +0.01(+0.06%)
Jun 07, 2013 11.28 11.36 11.13 11.19 0 +0.01(+0.06%)
Jun 06, 2013 11.15 11.24 11.10 11.18 17,704 +0.07(+0.66%)
Jun 05, 2013 11.22 11.29 11.10 11.11 0 -0.12(-1.07%)
Jun 04, 2013 11.42 11.44 11.20 11.23 0 -0.21(-1.86%)
Jun 03, 2013 11.24 11.47 11.21 11.44 48,269 +0.25(+2.20%)
May 31, 2013 11.27 11.38 11.20 11.20 11,187 -0.13(-1.12%)
May 30, 2013 11.32 11.39 11.32 11.32 2,465 +0.04(+0.36%)
May 29, 2013 11.35 11.35 11.24 11.28 6,153 -0.09(-0.76%)
May 28, 2013 11.20 11.50 11.20 11.37 20,492 +0.24(+2.16%)
May 24, 2013 11.11 11.18 11.00 11.13 0 -0.01(-0.06%)
May 23, 2013 11.02 11.24 11.02 11.14 0 +0.00(+0.00%)
May 22, 2013 11.29 11.36 11.08 11.14 0 -0.17(-1.53%)
May 21, 2013 11.34 11.40 11.20 11.31 0 -0.03(-0.24%)
May 20, 2013 11.37 11.41 11.30 11.34 0 -0.03(-0.29%)
May 17, 2013 11.40 11.44 11.34 11.37 0 -0.02(-0.18%)
May 16, 2013 11.42 11.42 11.30 11.39 25,053 -0.02(-0.18%)
May 15, 2013 11.40 11.50 11.38 11.41 0 +0.01(+0.06%)
May 13, 2013 11.24 11.40 11.24 11.40 0 +0.07(+0.59%)
May 10, 2013 11.34 11.34 11.28 11.34 0 +0.01(+0.06%)
May 09, 2013 11.36 11.38 11.33 11.33 0 -0.01(-0.06%)
May 08, 2013 11.24 11.43 11.24 11.34 0 +0.10(+0.89%)
May 07, 2013 11.10 11.29 11.03 11.24 0 +0.12(+1.07%)
May 06, 2013 11.10 11.12 11.00 11.12 0 +0.02(+0.18%)
May 03, 2013 11.10 11.12 11.01 11.10 0 +0.09(+0.84%)
May 02, 2013 11.01 11.04 10.93 11.01 0 +0.07(+0.67%)
May 01, 2013 11.05 11.10 10.93 10.93 0 -0.14(-1.26%)
Apr 30, 2013 11.07 11.11 10.94 11.07 0 +0.01(+0.12%)
Apr 29, 2013 11.07 11.11 10.98 11.06 26,269 +0.06(+0.54%)
Apr 26, 2013 11.06 11.06 10.94 11.00 19,343 -0.05(-0.48%)
Apr 25, 2013 11.12 11.12 11.00 11.05 0 -0.07(-0.60%)
Apr 24, 2013 11.10 11.12 11.00 11.12 18,422 +0.00(+0.00%)
Apr 23, 2013 11.12 11.12 11.01 11.12 17,697 +0.00(+0.00%)
Apr 22, 2013 11.12 11.12 10.95 11.12 18,408 +0.03(+0.30%)
Apr 19, 2013 10.97 11.16 10.97 11.08 11,858 +0.09(+0.78%)
Apr 18, 2013 11.01 11.07 10.93 11.00 46,286 +0.04(+0.36%)
Apr 17, 2013 10.99 11.47 10.94 10.96 28,595 -0.54(-4.67%)
Apr 16, 2013 11.09 11.56 11.03 11.50 62,750 +0.56(+5.15%)
Apr 15, 2013 10.99 10.99 10.93 10.93 21,828 -0.09(-0.84%)
Apr 12, 2013 11.03 11.05 10.94 11.03 6,926 -0.04(-0.36%)
Apr 11, 2013 11.21 11.21 11.00 11.06 3,957 -0.17(-1.47%)
Apr 10, 2013 10.99 11.27 10.99 11.23 7,797 +0.21(+1.86%)
Apr 09, 2013 11.03 11.09 11.01 11.03 11,345 +0.00(+0.00%)
Apr 08, 2013 10.98 11.10 10.94 11.03 6,622 +0.08(+0.73%)
Apr 05, 2013 10.93 11.06 10.93 10.95 5,575 -0.13(-1.20%)
Apr 04, 2013 10.95 11.08 10.93 11.08 20,565 +0.15(+1.33%)
Apr 03, 2013 10.97 10.99 10.93 10.93 10,795 -0.12(-1.08%)
Apr 02, 2013 11.03 11.08 10.97 11.05 12,655 +0.05(+0.42%)
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.