Mercantile Bank Corp (NQ: MBWM )

35.34 -0.38 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 4.914 5.116 4.914 5.024 73,006 +0.03(+0.61%)
Dec 30, 2010 5.030 5.146 4.938 4.993 50,418 -0.04(-0.73%)
Dec 29, 2010 4.748 5.116 4.748 5.030 48,879 +0.19(+3.92%)
Dec 28, 2010 4.840 5.048 4.840 4.840 30,365 +0.00(+0.00%)
Dec 27, 2010 4.534 4.956 4.534 4.840 47,500 +0.21(+4.64%)
Dec 23, 2010 4.472 4.773 4.442 4.626 46,225 +0.15(+3.42%)
Dec 22, 2010 4.188 4.561 4.188 4.472 15,479 +0.18(+4.29%)
Dec 21, 2010 4.166 4.442 4.093 4.289 52,158 +0.10(+2.34%)
Dec 20, 2010 4.031 4.264 3.964 4.191 70,973 +0.20(+5.07%)
Dec 17, 2010 4.001 4.319 3.982 3.988 78,409 -0.30(-7.00%)
Dec 16, 2010 4.283 4.289 4.227 4.289 19,712 +0.00(+0.00%)
Dec 15, 2010 4.295 4.301 4.227 4.289 20,358 -0.03(-0.71%)
Dec 14, 2010 4.350 4.411 4.313 4.319 20,991 -0.03(-0.70%)
Dec 13, 2010 4.411 4.454 4.289 4.350 31,984 -0.06(-1.39%)
Dec 10, 2010 4.289 4.472 4.234 4.411 54,244 +0.09(+1.98%)
Dec 09, 2010 4.246 4.356 4.209 4.325 39,602 +0.11(+2.62%)
Dec 08, 2010 4.283 4.289 4.185 4.215 17,471 -0.07(-1.57%)
Dec 07, 2010 4.289 4.356 4.123 4.283 35,395 -0.01(-0.14%)
Dec 06, 2010 4.172 4.289 4.090 4.289 33,628 +0.10(+2.34%)
Dec 03, 2010 4.148 4.289 4.111 4.191 21,218 -0.10(-2.29%)
Dec 02, 2010 3.878 4.289 3.878 4.289 86,838 +0.06(+1.30%)
Dec 01, 2010 4.166 4.295 4.093 4.234 49,139 +0.07(+1.62%)
Nov 30, 2010 4.154 4.197 4.136 4.166 6,745 -0.07(-1.73%)
Nov 29, 2010 4.172 4.289 4.117 4.240 10,557 -0.02(-0.45%)
Nov 26, 2010 4.270 4.289 4.259 4.259 16,158 -0.02(-0.42%)
Nov 24, 2010 4.191 4.276 4.276 4.276 25,987 +0.01(+0.29%)
Nov 23, 2010 4.111 4.368 4.037 4.264 45,703 -0.02(-0.57%)
Nov 22, 2010 4.166 4.374 4.111 4.289 72,087 +0.10(+2.34%)
Nov 19, 2010 4.062 4.246 4.013 4.191 52,491 +0.13(+3.17%)
Nov 18, 2010 3.921 4.074 3.707 4.062 37,134 +0.16(+4.08%)
Nov 17, 2010 3.578 3.903 3.578 3.903 62,632 +0.23(+6.17%)
Nov 16, 2010 3.627 3.799 3.572 3.676 53,399 +0.15(+4.17%)
Nov 15, 2010 3.639 3.701 3.492 3.529 42,133 +0.09(+2.67%)
Nov 12, 2010 3.498 3.676 3.364 3.437 37,082 -0.17(-4.75%)
Nov 11, 2010 3.063 3.645 2.971 3.609 97,811 +0.61(+20.20%)
Nov 10, 2010 2.861 3.002 2.794 3.002 17,010 +0.14(+4.93%)
Nov 09, 2010 2.757 2.978 2.756 2.861 51,902 +0.17(+6.14%)
Nov 08, 2010 2.634 2.849 2.579 2.696 16,547 +0.17(+6.54%)
Nov 05, 2010 2.494 2.530 2.371 2.530 53,041 +0.08(+3.25%)
Nov 04, 2010 2.426 2.512 2.389 2.451 36,920 +0.02(+1.01%)
Nov 03, 2010 2.573 2.604 2.420 2.426 67,410 -0.13(-5.08%)
Nov 02, 2010 2.788 2.788 2.549 2.556 10,446 +0.03(+1.02%)
Nov 01, 2010 2.941 2.941 2.524 2.530 11,466 -0.02(-0.72%)
Oct 29, 2010 2.530 2.561 2.475 2.549 27,773 -0.01(-0.48%)
Oct 28, 2010 2.585 2.598 2.524 2.561 48,378 -0.01(-0.48%)
Oct 27, 2010 2.677 2.677 2.573 2.573 23,027 -0.10(-3.89%)
Oct 25, 2010 2.726 2.818 2.677 2.677 22,579 +0.04(+1.39%)
Oct 22, 2010 2.659 2.665 2.628 2.641 6,202 +0.02(+0.94%)
Oct 21, 2010 2.726 2.749 2.616 2.616 3,754 -0.03(-1.16%)
Oct 20, 2010 2.732 2.757 2.641 2.647 21,605 -0.10(-3.57%)
Oct 19, 2010 2.634 2.769 2.634 2.745 20,554 +0.11(+4.19%)
Oct 18, 2010 2.659 2.726 2.604 2.634 32,043 +0.01(+0.47%)
Oct 15, 2010 2.683 2.683 2.604 2.622 29,090 -0.06(-2.28%)
Oct 14, 2010 2.696 2.696 2.677 2.683 2,125 +0.02(+0.69%)
Oct 13, 2010 2.665 2.696 2.653 2.665 7,940 +0.01(+0.46%)
Oct 12, 2010 2.665 2.665 2.653 2.653 4,406 +0.02(+0.70%)
Oct 11, 2010 2.634 2.665 2.604 2.634 11,462 +0.00(+0.00%)
Oct 08, 2010 2.665 2.665 2.610 2.634 17,895 -0.02(-0.92%)
Oct 07, 2010 2.665 2.665 2.604 2.659 10,096 +0.02(+0.70%)
Oct 06, 2010 2.880 2.910 2.628 2.641 56,846 -0.21(-7.51%)
Oct 05, 2010 2.775 2.855 2.769 2.855 11,591 +0.09(+3.09%)
Oct 04, 2010 2.757 2.824 2.751 2.769 4,896 +0.02(+0.90%)
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.