Mercantile Bank Corp (NQ: MBWM )

35.34 UNCHANGED
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 30, 2011 5.909 6.008 5.909 5.977 14,761 +0.05(+0.91%)
Dec 29, 2011 5.916 6.033 5.836 5.924 11,780 -0.05(-0.90%)
Dec 28, 2011 5.922 5.997 5.922 5.977 12,796 +0.00(+0.00%)
Dec 27, 2011 5.892 6.033 5.892 5.977 8,291 +0.06(+1.04%)
Dec 23, 2011 5.947 5.996 5.916 5.916 10,602 +0.07(+1.26%)
Dec 21, 2011 5.977 5.990 5.836 5.843 5,056 -0.17(-2.76%)
Dec 20, 2011 6.008 6.008 5.916 6.008 10,581 -0.02(-0.41%)
Dec 19, 2011 5.977 6.125 5.885 6.033 52,315 +0.20(+3.36%)
Dec 16, 2011 5.885 5.885 5.793 5.836 25,936 +0.01(+0.11%)
Dec 15, 2011 5.885 6.100 5.824 5.830 9,905 +0.00(+0.00%)
Dec 14, 2011 5.898 5.898 5.824 5.830 12,055 +0.01(+0.11%)
Dec 13, 2011 5.928 6.097 5.824 5.824 16,362 +0.00(+0.00%)
Dec 12, 2011 5.873 5.873 5.824 5.824 26,912 -0.13(-2.23%)
Dec 09, 2011 5.824 5.977 5.824 5.957 3,139 +0.11(+1.96%)
Dec 08, 2011 5.824 5.947 5.824 5.843 8,268 -0.07(-1.14%)
Dec 07, 2011 5.781 5.953 5.671 5.910 14,654 +0.09(+1.47%)
Dec 06, 2011 5.726 5.928 5.702 5.824 17,182 +0.18(+3.15%)
Dec 05, 2011 5.640 5.702 5.640 5.646 16,507 -0.09(-1.50%)
Dec 02, 2011 5.726 5.751 5.671 5.732 11,566 -0.01(-0.21%)
Dec 01, 2011 5.738 5.763 5.708 5.744 3,588 -0.02(-0.43%)
Nov 30, 2011 5.787 5.861 5.763 5.769 12,194 +0.04(+0.64%)
Nov 29, 2011 5.702 5.763 5.702 5.732 7,793 +0.03(+0.54%)
Nov 28, 2011 5.702 5.702 5.665 5.702 14,752 +0.04(+0.63%)
Nov 23, 2011 5.518 5.666 5.666 5.666 24,140 +0.09(+1.56%)
Nov 22, 2011 5.585 5.585 5.579 5.579 1,631 +0.00(+0.00%)
Nov 21, 2011 5.530 5.750 5.530 5.579 7,563 -0.03(-0.55%)
Nov 18, 2011 5.652 5.671 5.548 5.610 11,742 +0.01(+0.11%)
Nov 17, 2011 5.561 5.732 5.554 5.603 53,958 +0.06(+0.99%)
Nov 16, 2011 5.573 5.646 5.548 5.548 3,038 +0.00(+0.00%)
Nov 15, 2011 5.695 5.695 5.548 5.548 928 +0.00(+0.00%)
Nov 14, 2011 5.536 5.610 5.518 5.548 6,142 +0.00(+0.00%)
Nov 11, 2011 5.536 5.640 5.530 5.548 14,672 -0.06(-1.09%)
Nov 10, 2011 5.548 5.611 5.548 5.610 5,244 -0.04(-0.76%)
Nov 09, 2011 5.585 5.695 5.519 5.652 5,400 +0.00(+0.00%)
Nov 08, 2011 5.518 5.732 5.518 5.652 2,365 +0.13(+2.44%)
Nov 07, 2011 5.603 5.725 5.487 5.518 7,420 -0.17(-2.91%)
Nov 04, 2011 5.708 5.793 5.548 5.683 11,752 -0.02(-0.32%)
Nov 03, 2011 5.573 5.781 5.450 5.702 1,989 +0.17(+2.99%)
Nov 02, 2011 5.536 5.536 5.518 5.536 58,794 +0.00(+0.00%)
Nov 01, 2011 5.456 5.536 5.456 5.536 3,903 +0.07(+1.35%)
Oct 31, 2011 5.469 5.603 5.456 5.462 3,260 -0.07(-1.33%)
Oct 28, 2011 5.475 5.548 5.475 5.536 5,898 -0.02(-0.44%)
Oct 27, 2011 5.610 5.634 5.481 5.561 5,832 -0.04(-0.77%)
Oct 26, 2011 5.561 5.640 5.561 5.603 6,289 -0.02(-0.33%)
Oct 25, 2011 5.518 5.640 5.518 5.622 4,603 +0.00(+0.02%)
Oct 24, 2011 5.677 5.702 5.582 5.620 4,893 +0.04(+0.74%)
Oct 21, 2011 5.524 5.591 5.456 5.579 8,782 +0.15(+2.82%)
Oct 20, 2011 5.487 5.530 5.426 5.426 10,199 +0.12(+2.19%)
Oct 19, 2011 5.205 5.579 5.205 5.309 11,419 +0.08(+1.52%)
Oct 18, 2011 5.217 5.236 5.015 5.229 15,662 +0.22(+4.41%)
Oct 17, 2011 4.966 5.107 4.966 5.009 2,936 +0.04(+0.86%)
Oct 14, 2011 5.107 5.113 4.966 4.966 3,413 +0.00(+0.00%)
Oct 13, 2011 5.039 5.107 4.905 4.966 2,825 -0.10(-2.06%)
Oct 12, 2011 4.978 5.248 4.874 5.070 9,675 +0.09(+1.85%)
Oct 11, 2011 4.905 4.978 4.874 4.978 5,239 +0.07(+1.50%)
Oct 10, 2011 4.905 4.966 4.905 4.905 3,888 +0.00(+0.00%)
Oct 07, 2011 4.947 4.978 4.905 4.905 3,691 -0.06(-1.23%)
Oct 06, 2011 4.923 4.978 4.923 4.966 7,822 +0.03(+0.62%)
Oct 05, 2011 4.935 4.935 4.874 4.935 21,982 +0.03(+0.63%)
Oct 04, 2011 4.788 4.905 4.788 4.905 12,337 +0.12(+2.43%)
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.