Mercantile Bank Corp (NQ: MBWM )

34.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.801 2.990 2.801 2.807 53,953 +0.03(+1.18%)
Dec 30, 2008 2.814 2.814 2.677 2.774 32,718 +0.01(+0.47%)
Dec 29, 2008 2.957 2.957 2.677 2.761 36,460 -0.13(-4.51%)
Dec 26, 2008 2.755 2.892 2.755 2.892 9,293 +0.21(+7.79%)
Dec 24, 2008 2.703 2.863 2.637 2.683 16,926 +0.07(+2.75%)
Dec 23, 2008 2.944 2.990 2.611 2.611 42,682 -0.33(-11.11%)
Dec 22, 2008 2.938 3.164 2.905 2.938 20,987 -0.03(-1.10%)
Dec 19, 2008 3.173 3.173 2.894 2.970 63,657 -0.09(-2.99%)
Dec 18, 2008 3.179 3.179 3.036 3.062 28,151 -0.15(-4.67%)
Dec 17, 2008 3.068 3.212 2.970 3.212 28,007 +0.14(+4.68%)
Dec 16, 2008 3.199 3.199 2.964 3.068 41,532 +0.04(+1.29%)
Dec 15, 2008 3.186 3.349 3.003 3.029 30,431 -0.16(-4.92%)
Dec 12, 2008 3.264 3.264 3.049 3.186 77,479 -0.16(-4.87%)
Dec 11, 2008 3.460 3.460 3.329 3.349 16,767 -0.10(-2.84%)
Dec 10, 2008 3.950 4.002 3.447 3.447 21,454 -0.42(-10.96%)
Dec 09, 2008 4.028 4.093 3.662 3.871 21,313 -0.29(-6.91%)
Dec 08, 2008 4.158 4.165 3.695 4.158 74,093 +0.21(+5.29%)
Dec 05, 2008 4.113 4.113 3.950 3.950 21,753 -0.15(-3.66%)
Dec 04, 2008 4.498 4.498 4.021 4.100 15,569 +0.00(+0.00%)
Dec 03, 2008 4.106 4.178 4.021 4.100 29,084 -0.01(-0.32%)
Dec 02, 2008 4.185 4.185 4.021 4.113 16,932 -0.07(-1.56%)
Dec 01, 2008 4.335 4.335 4.113 4.178 10,296 -0.32(-7.11%)
Nov 28, 2008 4.400 4.518 4.361 4.498 3,063 +0.09(+2.07%)
Nov 26, 2008 4.021 4.694 4.021 4.407 25,262 +0.36(+8.78%)
Nov 25, 2008 4.668 4.668 4.021 4.051 20,026 -0.41(-9.28%)
Nov 24, 2008 4.550 4.550 4.465 4.465 9,008 +0.01(+0.15%)
Nov 21, 2008 4.622 4.622 4.407 4.459 24,400 +0.03(+0.74%)
Nov 20, 2008 4.413 4.661 4.407 4.426 35,858 -0.05(-1.17%)
Nov 19, 2008 4.485 4.707 4.439 4.478 54,930 -0.16(-3.38%)
Nov 18, 2008 4.341 4.890 4.341 4.635 45,136 +0.01(+0.28%)
Nov 17, 2008 4.668 4.674 4.459 4.622 14,138 +0.09(+2.02%)
Nov 14, 2008 4.185 4.602 4.185 4.531 2,144 +0.25(+5.95%)
Nov 13, 2008 4.204 4.883 4.021 4.276 31,846 +0.20(+4.80%)
Nov 12, 2008 4.243 4.263 4.080 4.080 25,175 -0.17(-3.99%)
Nov 11, 2008 4.067 4.759 4.021 4.250 40,037 +0.01(+0.15%)
Nov 10, 2008 4.903 4.903 4.224 4.243 59,302 -0.43(-9.22%)
Nov 07, 2008 5.105 5.105 4.674 4.674 15,160 -0.22(-4.53%)
Nov 06, 2008 5.614 5.618 4.864 4.896 87,368 -0.25(-4.82%)
Nov 05, 2008 5.399 5.412 5.066 5.144 18,956 -0.08(-1.50%)
Nov 04, 2008 6.195 6.202 5.190 5.223 52,904 -0.92(-14.98%)
Nov 03, 2008 5.875 6.287 5.458 6.143 37,037 -0.18(-2.89%)
Oct 31, 2008 5.686 6.326 5.536 6.326 22,093 +0.35(+5.79%)
Oct 30, 2008 5.666 6.019 5.660 5.980 3,604 +0.43(+7.76%)
Oct 29, 2008 5.549 5.569 5.373 5.549 18,268 +0.05(+0.95%)
Oct 28, 2008 5.477 5.549 5.053 5.497 11,681 -0.04(-0.71%)
Oct 27, 2008 5.157 5.536 4.896 5.536 42,227 +0.42(+8.16%)
Oct 24, 2008 5.229 5.353 5.033 5.118 14,081 -0.10(-2.00%)
Oct 23, 2008 5.464 5.660 5.125 5.223 30,164 -0.12(-2.32%)
Oct 22, 2008 5.490 5.490 5.229 5.347 12,063 +0.12(+2.38%)
Oct 21, 2008 5.144 5.549 5.144 5.223 34,727 -0.14(-2.68%)
Oct 20, 2008 4.903 5.366 4.903 5.366 62,187 +0.15(+2.88%)
Oct 17, 2008 5.223 5.223 4.929 5.216 54,967 -0.01(-0.13%)
Oct 16, 2008 5.223 5.223 5.170 5.223 18,917 +0.01(+0.13%)
Oct 15, 2008 4.903 5.223 4.896 5.216 79,452 -0.01(-0.13%)
Oct 14, 2008 4.661 5.223 4.661 5.223 77,981 +0.72(+16.11%)
Oct 13, 2008 4.739 4.864 4.485 4.498 57,625 -0.27(-5.68%)
Oct 10, 2008 3.917 4.896 2.652 4.769 66,791 +0.81(+20.35%)
Oct 09, 2008 4.354 4.354 3.963 3.963 17,092 -0.39(-9.00%)
Oct 08, 2008 4.942 4.942 4.178 4.354 16,468 +0.01(+0.15%)
Oct 07, 2008 4.275 4.948 4.139 4.348 29,858 +0.14(+3.25%)
Oct 06, 2008 4.798 4.798 3.845 4.211 51,795 -0.76(-15.35%)
Oct 03, 2008 4.968 5.164 4.961 4.974 8,038 -0.08(-1.68%)
Oct 02, 2008 5.223 5.223 5.020 5.059 10,788 -0.03(-0.51%)
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.