Mercantile Bank Corp (NQ: MBWM )

34.46 USD +0.47 (+1.38%)
Streaming Delayed Price Updated: 10:55 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 7.960 8.350 7.820 8.300 8,745 +0.35(+4.40%)
Jun 29, 2011 8.120 8.270 7.800 7.950 34,734 -0.16(-1.97%)
Jun 28, 2011 8.050 8.110 7.965 8.110 7,450 +0.09(+1.12%)
Jun 27, 2011 8.010 8.040 8.010 8.020 3,146 -0.07(-0.87%)
Jun 24, 2011 7.640 8.090 7.640 8.090 5,353 +0.45(+5.89%)
Jun 23, 2011 7.790 7.980 7.630 7.640 7,313 -0.26(-3.29%)
Jun 22, 2011 7.820 8.000 7.780 7.900 5,392 +0.06(+0.77%)
Jun 21, 2011 7.990 8.030 7.600 7.840 35,884 -0.14(-1.75%)
Jun 20, 2011 7.770 8.090 7.700 7.980 6,847 +0.06(+0.76%)
Jun 17, 2011 8.110 8.110 7.780 7.920 2,739 -0.13(-1.61%)
Jun 16, 2011 8.090 8.100 7.980 8.050 5,401 -0.09(-1.11%)
Jun 15, 2011 8.050 8.150 7.740 8.140 11,435 +0.09(+1.12%)
Jun 14, 2011 8.050 8.050 7.820 8.050 33,944 +0.00(+0.00%)
Jun 13, 2011 8.010 8.060 7.690 8.050 10,899 +0.05(+0.63%)
Jun 10, 2011 7.710 8.200 7.630 8.000 21,291 +0.28(+3.63%)
Jun 09, 2011 7.710 8.050 7.660 7.720 9,829 +0.01(+0.13%)
Jun 08, 2011 8.060 8.060 7.650 7.710 6,658 -0.38(-4.70%)
Jun 07, 2011 8.680 8.680 7.940 8.090 26,503 -0.37(-4.37%)
Jun 06, 2011 9.090 9.100 8.400 8.460 15,314 -0.70(-7.64%)
Jun 03, 2011 9.100 9.500 9.100 9.160 3,648 +0.03(+0.33%)
May 24, 2011 9.090 9.150 9.010 9.130 2,301 +0.05(+0.55%)
May 23, 2011 8.870 9.110 8.870 9.080 8,255 -0.02(-0.22%)
May 20, 2011 9.140 9.140 8.930 9.100 3,400 +0.00(+0.00%)
May 19, 2011 9.180 9.180 9.100 9.100 1,750 +0.00(+0.00%)
May 18, 2011 9.050 9.160 9.000 9.100 4,880 +0.05(+0.55%)
May 17, 2011 9.050 9.080 9.000 9.050 1,610 +0.05(+0.56%)
May 16, 2011 9.020 9.070 8.800 9.000 3,972 +0.00(+0.00%)
May 13, 2011 9.000 9.050 8.995 9.000 5,245 -0.05(-0.55%)
May 12, 2011 9.051 9.070 8.994 9.050 1,522 +0.01(+0.11%)
May 11, 2011 9.170 9.170 9.020 9.040 2,000 -0.14(-1.53%)
May 10, 2011 9.020 9.180 9.000 9.180 5,479 +0.08(+0.88%)
May 09, 2011 9.150 9.219 9.000 9.100 13,634 +0.09(+1.00%)
May 06, 2011 9.060 9.107 9.010 9.010 9,551 -0.04(-0.44%)
May 05, 2011 9.160 9.160 9.050 9.050 4,915 -0.20(-2.16%)
May 04, 2011 9.230 9.250 9.050 9.250 3,902 -0.04(-0.43%)
May 03, 2011 9.120 9.340 9.120 9.290 2,474 +0.12(+1.31%)
May 02, 2011 9.170 9.280 9.160 9.170 18,493 +0.08(+0.88%)
Apr 29, 2011 9.050 9.130 9.050 9.090 53,919 -0.01(-0.11%)
Apr 28, 2011 9.060 9.140 9.060 9.100 618 -0.07(-0.76%)
Apr 27, 2011 9.240 9.250 9.100 9.170 1,196 +0.13(+1.44%)
Apr 26, 2011 9.140 9.140 9.020 9.040 5,247 -0.10(-1.09%)
Apr 25, 2011 9.080 9.170 8.970 9.140 5,374 +0.07(+0.77%)
Apr 21, 2011 9.180 9.220 9.000 9.070 6,078 -0.18(-1.95%)
Apr 20, 2011 9.460 9.500 9.070 9.250 20,657 -0.25(-2.63%)
Apr 19, 2011 8.500 9.500 8.500 9.500 72,791 +1.21(+14.60%)
Apr 18, 2011 8.330 8.400 8.200 8.290 21,262 -0.06(-0.72%)
Apr 15, 2011 8.340 8.470 8.280 8.350 15,575 +0.02(+0.24%)
Apr 14, 2011 8.330 8.430 8.250 8.330 22,564 -0.02(-0.24%)
Apr 13, 2011 8.500 8.580 8.340 8.350 12,694 +0.00(+0.00%)
Apr 12, 2011 8.250 8.460 8.210 8.350 14,745 -0.06(-0.71%)
Apr 11, 2011 8.580 8.750 8.400 8.410 16,626 -0.20(-2.32%)
Apr 08, 2011 8.850 9.040 8.610 8.610 15,597 -0.32(-3.58%)
Apr 07, 2011 9.300 9.300 8.930 8.930 15,230 +0.05(+0.56%)
Apr 06, 2011 8.770 8.990 8.760 8.880 26,094 +0.09(+1.02%)
Apr 05, 2011 9.150 9.160 8.660 8.790 26,460 -0.39(-4.25%)
Apr 04, 2011 9.690 9.820 9.101 9.180 61,095 -0.55(-5.65%)
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.