Mercantile Bank Corp (NQ: MBWM )

38.49 +0.45 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 2.713 2.725 2.462 2.566 31,088 -0.17(-6.25%)
Sep 29, 2009 2.927 2.927 2.719 2.737 5,727 -0.02(-0.89%)
Sep 28, 2009 2.695 2.762 2.591 2.762 22,247 +0.05(+1.80%)
Sep 25, 2009 2.737 2.744 2.658 2.713 14,925 +0.08(+3.02%)
Sep 24, 2009 2.572 2.713 2.572 2.634 19,617 +0.05(+1.86%)
Sep 23, 2009 2.774 2.774 2.585 2.585 1,950 -0.07(-2.73%)
Sep 22, 2009 2.621 2.658 2.572 2.658 25,813 -0.02(-0.68%)
Sep 21, 2009 2.768 2.768 2.572 2.676 10,508 -0.12(-4.16%)
Sep 18, 2009 2.572 2.792 2.572 2.792 26,533 +0.21(+8.29%)
Sep 17, 2009 2.542 2.585 2.542 2.579 7,752 +0.01(+0.24%)
Sep 16, 2009 2.530 2.627 2.518 2.572 14,545 +0.04(+1.69%)
Sep 15, 2009 2.519 2.530 2.505 2.530 5,961 +0.00(+0.00%)
Sep 14, 2009 2.505 2.530 2.505 2.530 7,778 +0.04(+1.45%)
Sep 11, 2009 2.591 2.591 2.487 2.494 5,981 -0.10(-3.75%)
Sep 10, 2009 2.634 2.634 2.591 2.591 17,360 -0.04(-1.62%)
Sep 09, 2009 2.676 2.676 2.634 2.634 11,806 -0.04(-1.37%)
Sep 08, 2009 2.511 2.676 2.511 2.670 5,130 +0.13(+5.17%)
Sep 04, 2009 2.530 2.542 2.511 2.539 1,489 +0.01(+0.36%)
Sep 03, 2009 2.487 2.537 2.481 2.530 12,671 +0.05(+1.97%)
Sep 02, 2009 2.493 2.505 2.481 2.481 11,331 -0.01(-0.25%)
Sep 01, 2009 2.725 2.725 2.481 2.487 34,388 -0.26(-9.56%)
Aug 31, 2009 2.707 2.780 2.652 2.750 13,202 +0.08(+2.98%)
Aug 28, 2009 2.737 2.774 2.554 2.670 38,159 -0.11(-3.87%)
Aug 27, 2009 2.860 2.860 2.739 2.778 22,188 -0.03(-0.96%)
Aug 26, 2009 2.725 2.835 2.725 2.805 9,205 +0.08(+2.91%)
Aug 25, 2009 2.676 2.725 2.670 2.725 18,381 +0.05(+1.83%)
Aug 24, 2009 2.591 2.731 2.591 2.676 23,075 +0.09(+3.30%)
Aug 21, 2009 2.462 2.591 2.451 2.591 31,112 +0.18(+7.34%)
Aug 20, 2009 2.353 2.420 2.353 2.414 10,798 +0.10(+4.22%)
Aug 19, 2009 2.261 2.334 2.261 2.316 9,348 -0.01(-0.26%)
Aug 18, 2009 2.334 2.438 2.267 2.322 22,466 -0.04(-1.56%)
Aug 17, 2009 2.383 2.395 2.316 2.359 13,881 -0.03(-1.28%)
Aug 14, 2009 2.414 2.414 2.383 2.389 5,705 -0.06(-2.25%)
Aug 13, 2009 2.389 2.481 2.389 2.444 18,794 +0.08(+3.36%)
Aug 12, 2009 2.353 2.365 2.334 2.365 16,699 +0.04(+1.57%)
Aug 11, 2009 2.346 2.359 2.322 2.328 7,164 -0.02(-0.78%)
Aug 10, 2009 2.407 2.414 2.334 2.346 32,456 +0.01(+0.52%)
Aug 07, 2009 2.322 2.353 2.316 2.334 21,533 +0.01(+0.53%)
Aug 06, 2009 2.328 2.353 2.316 2.322 22,951 -0.03(-1.30%)
Aug 05, 2009 2.383 2.383 2.322 2.353 64,717 -0.03(-1.28%)
Aug 04, 2009 2.175 2.407 1.961 2.383 37,955 -0.01(-0.26%)
Aug 03, 2009 2.401 2.414 2.383 2.389 33,588 +0.03(+1.30%)
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%)
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.