Mercantile Bank Corp (NQ: MBWM )

46.61 +1.34 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 2.680 2.692 2.432 2.535 31,473 -0.17(-6.25%)
Sep 29, 2009 2.891 2.891 2.686 2.704 5,798 -0.02(-0.88%)
Sep 28, 2009 2.662 2.728 2.559 2.728 22,523 +0.05(+1.80%)
Sep 25, 2009 2.704 2.710 2.625 2.680 15,110 +0.08(+3.02%)
Sep 24, 2009 2.541 2.680 2.541 2.601 19,860 +0.05(+1.86%)
Sep 23, 2009 2.740 2.740 2.554 2.554 1,974 -0.07(-2.73%)
Sep 22, 2009 2.589 2.625 2.541 2.625 26,133 -0.02(-0.68%)
Sep 21, 2009 2.734 2.734 2.541 2.644 10,638 -0.11(-4.16%)
Sep 18, 2009 2.541 2.758 2.541 2.758 26,862 +0.21(+8.29%)
Sep 17, 2009 2.511 2.553 2.511 2.547 7,848 +0.01(+0.24%)
Sep 16, 2009 2.499 2.595 2.487 2.541 14,726 +0.04(+1.69%)
Sep 15, 2009 2.488 2.499 2.475 2.499 6,035 +0.00(+0.00%)
Sep 14, 2009 2.475 2.499 2.475 2.499 7,874 +0.04(+1.45%)
Sep 11, 2009 2.559 2.559 2.456 2.463 6,055 -0.10(-3.75%)
Sep 10, 2009 2.601 2.601 2.559 2.559 17,575 -0.04(-1.62%)
Sep 09, 2009 2.644 2.644 2.601 2.601 11,952 -0.04(-1.37%)
Sep 08, 2009 2.481 2.644 2.481 2.638 5,194 +0.13(+5.17%)
Sep 04, 2009 2.499 2.511 2.481 2.508 1,507 +0.01(+0.36%)
Sep 03, 2009 2.456 2.506 2.450 2.499 12,828 +0.05(+1.97%)
Sep 02, 2009 2.463 2.475 2.450 2.450 11,471 -0.01(-0.25%)
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.