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 (%)
Jul 31, 2009 2.383 2.407 2.325 2.359 20,129 +0.01(+0.26%)
Jul 30, 2009 2.407 2.414 2.353 2.353 21,078 -0.03(-1.28%)
Jul 29, 2009 2.261 2.401 2.243 2.383 19,439 +0.12(+5.41%)
Jul 28, 2009 2.169 2.261 2.169 2.261 26,026 +0.16(+7.87%)
Jul 27, 2009 2.188 2.206 2.096 2.096 12,953 -0.10(-4.72%)
Jul 24, 2009 2.126 2.200 2.078 2.200 31,687 +0.12(+5.88%)
Jul 23, 2009 2.084 2.200 2.053 2.078 43,300 +0.05(+2.41%)
Jul 22, 2009 2.053 2.053 2.016 2.029 9,379 -0.01(-0.60%)
Jul 21, 2009 1.986 2.200 1.986 2.041 16,825 +0.17(+9.15%)
Jul 20, 2009 2.016 2.022 1.845 1.870 21,055 -0.15(-7.27%)
Jul 17, 2009 2.010 2.021 1.884 2.016 3,924 -0.05(-2.65%)
Jul 16, 2009 2.023 2.071 1.925 2.071 14,220 -0.01(-0.29%)
Jul 15, 2009 2.078 2.078 2.071 2.078 45,432 -0.06(-2.86%)
Jul 14, 2009 2.065 2.139 2.059 2.139 6,799 +0.06(+2.94%)
Jul 13, 2009 2.102 2.102 2.037 2.078 2,602 -0.04(-2.02%)
Jul 10, 2009 2.139 2.163 2.096 2.120 3,927 -0.05(-2.25%)
Jul 09, 2009 2.255 2.273 2.169 2.169 18,918 -0.12(-5.08%)
Jul 08, 2009 2.243 2.322 2.243 2.285 20,983 +0.03(+1.18%)
Jul 07, 2009 2.230 2.261 2.188 2.259 28,967 +0.11(+4.89%)
Jul 06, 2009 2.145 2.200 2.145 2.153 10,041 -0.01(-0.45%)
Jul 02, 2009 2.114 2.181 2.114 2.163 4,629 -0.03(-1.39%)
Jul 01, 2009 2.120 2.200 2.096 2.194 17,304 +0.18(+8.79%)
Jun 30, 2009 2.084 2.090 2.016 2.016 35,138 -0.15(-6.78%)
Jun 29, 2009 2.200 2.200 2.047 2.163 9,737 -0.10(-4.32%)
Jun 26, 2009 1.949 2.273 1.949 2.261 86,158 +0.35(+18.59%)
Jun 25, 2009 1.876 1.986 1.741 1.906 14,658 +0.17(+9.86%)
Jun 24, 2009 1.925 1.925 1.735 1.735 36,855 -0.10(-5.33%)
Jun 23, 2009 1.986 1.986 1.803 1.833 44,797 -0.07(-3.54%)
Jun 22, 2009 1.925 2.016 1.900 1.900 12,040 -0.01(-0.32%)
Jun 19, 2009 2.004 2.111 1.906 1.906 16,864 -0.04(-2.19%)
Jun 18, 2009 2.023 2.023 1.851 1.949 49,833 -0.09(-4.49%)
Jun 17, 2009 2.065 2.090 2.016 2.041 9,274 -0.02(-1.18%)
Jun 16, 2009 2.094 2.114 2.065 2.065 3,682 -0.01(-0.59%)
Jun 15, 2009 2.065 2.114 2.047 2.078 25,705 +0.06(+3.03%)
Jun 12, 2009 2.071 2.099 2.016 2.016 22,347 -0.12(-5.71%)
Jun 11, 2009 2.096 2.139 2.059 2.139 15,719 +0.02(+0.86%)
Jun 10, 2009 2.194 2.194 2.114 2.120 25,554 +0.00(+0.12%)
Jun 09, 2009 2.114 2.126 2.016 2.118 53,893 -0.06(-2.64%)
Jun 08, 2009 2.151 2.236 2.145 2.175 22,168 -0.06(-2.73%)
Jun 05, 2009 2.230 2.243 2.230 2.236 13,498 +0.01(+0.27%)
Jun 04, 2009 2.120 2.230 2.120 2.230 74,044 +0.12(+5.80%)
Jun 03, 2009 2.114 2.114 2.108 2.108 14,174 -0.01(-0.28%)
Jun 02, 2009 2.120 2.120 2.108 2.114 9,588 +0.06(+2.96%)
Jun 01, 2009 2.218 2.218 2.016 2.053 16,059 -0.27(-11.81%)
May 29, 2009 2.108 2.328 2.108 2.328 33,577 +0.22(+10.44%)
May 28, 2009 2.243 2.243 2.108 2.108 13,360 -0.08(-3.63%)
May 27, 2009 2.206 2.224 2.188 2.188 21,226 -0.03(-1.38%)
May 26, 2009 2.109 2.249 2.090 2.218 83,531 +0.11(+5.22%)
May 22, 2009 2.200 2.200 2.108 2.108 15,846 -0.12(-5.48%)
May 21, 2009 2.334 2.389 2.157 2.230 51,382 -0.12(-4.95%)
May 20, 2009 2.145 2.407 2.145 2.346 52,576 +0.16(+7.56%)
May 19, 2009 2.047 2.212 1.836 2.181 89,655 +0.12(+5.67%)
May 18, 2009 1.955 2.072 1.925 2.064 206,814 +0.15(+7.60%)
May 15, 2009 1.955 1.992 1.839 1.919 115,704 +0.03(+1.62%)
May 14, 2009 2.041 2.041 1.833 1.888 184,942 -0.16(-7.76%)
May 13, 2009 2.169 2.169 2.047 2.047 29,736 -0.23(-10.24%)
May 12, 2009 2.316 2.322 2.280 2.280 2,618 -0.02(-1.01%)
May 11, 2009 2.346 2.395 2.273 2.304 22,540 -0.01(-0.53%)
May 08, 2009 2.261 2.524 2.169 2.316 42,918 +0.07(+2.99%)
May 07, 2009 2.322 2.334 2.206 2.249 34,428 -0.12(-4.91%)
May 06, 2009 2.401 2.585 2.279 2.365 36,154 -0.02(-1.02%)
May 05, 2009 2.395 2.462 2.389 2.389 3,865 -0.01(-0.26%)
May 04, 2009 2.407 2.444 2.346 2.395 19,049 -0.01(-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.