Mercantile Bank Corp (NQ: MBWM )

45.27 +0.32 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 10.09 10.27 9.891 10.09 30,793 +0.08(+0.79%)
Dec 28, 2012 9.775 10.09 9.744 10.01 24,936 +0.18(+1.80%)
Dec 27, 2012 9.622 9.891 9.591 9.830 81,324 +0.20(+2.09%)
Dec 26, 2012 9.652 9.701 9.622 9.628 15,213 +0.00(+0.00%)
Dec 24, 2012 9.622 9.701 9.487 9.628 55,012 +0.01(+0.06%)
Dec 21, 2012 9.659 9.659 9.329 9.622 90,607 -0.04(-0.38%)
Dec 20, 2012 9.420 9.683 9.310 9.659 24,003 +0.27(+2.86%)
Dec 19, 2012 9.139 9.420 9.139 9.390 19,102 +0.24(+2.67%)
Dec 18, 2012 9.133 9.152 9.041 9.145 123,425 +0.05(+0.54%)
Dec 17, 2012 9.121 9.164 8.962 9.096 179,271 +0.03(+0.34%)
Dec 14, 2012 8.974 9.072 8.962 9.066 16,431 +0.10(+1.09%)
Dec 13, 2012 8.999 9.041 8.952 8.968 9,114 -0.09(-0.94%)
Dec 12, 2012 9.139 9.139 8.987 9.054 15,160 -0.09(-1.00%)
Dec 11, 2012 9.060 9.164 9.029 9.145 38,535 +0.10(+1.08%)
Dec 10, 2012 9.029 9.048 8.950 9.048 20,860 +0.10(+1.09%)
Dec 07, 2012 9.023 9.096 8.950 8.950 9,919 -0.01(-0.14%)
Dec 06, 2012 9.011 9.078 8.950 8.962 8,924 -0.08(-0.88%)
Dec 05, 2012 9.072 9.103 8.956 9.041 21,584 +0.01(+0.07%)
Dec 04, 2012 9.011 9.103 8.950 9.035 28,267 +0.19(+2.14%)
Nov 30, 2012 8.767 8.870 8.742 8.846 25,830 +0.11(+1.26%)
Nov 29, 2012 8.767 8.767 8.681 8.736 12,774 -0.01(-0.07%)
Nov 28, 2012 8.748 8.748 8.663 8.742 4,509 +0.04(+0.42%)
Nov 27, 2012 8.809 8.809 8.583 8.706 7,878 -0.06(-0.70%)
Nov 26, 2012 8.651 9.017 8.651 8.767 14,439 +0.07(+0.84%)
Nov 23, 2012 8.754 8.754 8.620 8.693 8,698 -0.07(-0.77%)
Nov 21, 2012 8.699 8.913 8.699 8.760 5,792 +0.04(+0.42%)
Nov 20, 2012 8.712 8.815 8.553 8.724 7,156 +0.02(+0.28%)
Nov 19, 2012 8.449 8.767 8.406 8.699 39,125 +0.31(+3.71%)
Nov 16, 2012 8.260 8.455 8.192 8.388 30,305 +0.09(+1.03%)
Nov 15, 2012 8.302 8.516 8.253 8.302 16,478 -0.02(-0.29%)
Nov 14, 2012 8.571 8.571 8.278 8.327 19,267 -0.23(-2.64%)
Nov 13, 2012 8.449 9.408 8.449 8.553 30,367 -0.01(-0.14%)
Nov 12, 2012 8.541 8.742 8.315 8.565 14,298 +0.02(+0.21%)
Nov 09, 2012 8.620 9.103 8.431 8.547 15,054 -0.07(-0.85%)
Nov 08, 2012 8.913 9.103 8.614 8.620 48,993 -0.33(-3.69%)
Nov 07, 2012 9.121 9.206 8.938 8.950 26,481 -0.29(-3.17%)
Nov 06, 2012 9.255 9.289 9.170 9.243 14,656 +0.12(+1.26%)
Nov 05, 2012 9.273 9.280 9.110 9.128 28,896 -0.18(-1.89%)
Nov 02, 2012 9.699 9.729 9.304 9.304 34,452 -0.41(-4.19%)
Nov 01, 2012 10.01 10.01 9.644 9.711 33,965 -0.33(-3.27%)
Oct 31, 2012 9.820 10.04 9.778 10.04 14,307 +0.19(+1.97%)
Oct 26, 2012 9.814 9.844 9.844 9.844 23,876 +0.06(+0.62%)
Oct 25, 2012 9.848 9.856 9.747 9.784 10,065 +0.02(+0.25%)
Oct 24, 2012 9.759 9.778 9.641 9.759 23,769 +0.03(+0.31%)
Oct 23, 2012 10.11 10.13 9.717 9.729 62,264 -0.35(-3.44%)
Oct 19, 2012 10.02 10.15 10.02 10.08 47,156 -0.01(-0.06%)
Oct 18, 2012 10.13 10.14 10.08 10.08 27,072 -0.05(-0.48%)
Oct 17, 2012 10.14 10.18 10.05 10.13 30,605 +0.03(+0.30%)
Oct 16, 2012 10.78 10.78 10.04 10.10 39,471 -0.54(-5.08%)
Oct 15, 2012 10.37 10.69 10.26 10.64 44,882 +0.32(+3.06%)
Oct 12, 2012 10.38 10.38 10.29 10.32 36,150 -0.09(-0.82%)
Oct 11, 2012 10.48 10.48 10.30 10.41 39,403 -0.06(-0.58%)
Oct 10, 2012 10.29 10.48 10.29 10.47 31,345 +0.25(+2.44%)
Oct 09, 2012 10.34 10.43 10.11 10.22 30,564 -0.17(-1.64%)
Oct 08, 2012 10.61 10.62 10.32 10.39 37,413 -0.10(-0.98%)
Oct 05, 2012 10.81 10.90 10.47 10.49 76,962 -0.32(-2.92%)
Oct 04, 2012 10.87 10.92 10.66 10.81 49,693 +0.02(+0.17%)
Oct 03, 2012 10.78 10.85 10.72 10.79 64,393 +0.01(+0.06%)
Oct 02, 2012 10.60 10.81 10.52 10.79 104,944 +0.23(+2.19%)
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.