Mercantile Bank Corp (NQ: MBWM )

45.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 2.054 2.060 1.988 1.988 35,643 -0.14(-6.78%)
Jun 29, 2009 2.169 2.169 2.018 2.132 9,877 -0.10(-4.32%)
Jun 26, 2009 1.922 2.241 1.922 2.229 87,396 +0.35(+18.59%)
Jun 25, 2009 1.849 1.958 1.717 1.879 14,869 +0.17(+9.86%)
Jun 24, 2009 1.897 1.897 1.711 1.711 37,385 -0.10(-5.33%)
Jun 23, 2009 1.958 1.958 1.777 1.807 45,441 -0.07(-3.54%)
Jun 22, 2009 1.897 1.988 1.873 1.873 12,213 -0.01(-0.32%)
Jun 19, 2009 1.976 2.081 1.879 1.879 17,107 -0.04(-2.19%)
Jun 18, 2009 1.994 1.994 1.825 1.922 50,549 -0.09(-4.49%)
Jun 17, 2009 2.036 2.060 1.988 2.012 9,407 -0.02(-1.18%)
Jun 16, 2009 2.065 2.084 2.036 2.036 3,735 -0.01(-0.59%)
Jun 15, 2009 2.036 2.084 2.018 2.048 26,074 +0.06(+3.03%)
Jun 12, 2009 2.042 2.069 1.988 1.988 22,668 -0.12(-5.71%)
Jun 11, 2009 2.066 2.108 2.030 2.108 15,945 +0.02(+0.86%)
Jun 10, 2009 2.163 2.163 2.084 2.090 25,922 +0.00(+0.12%)
Jun 09, 2009 2.084 2.096 1.988 2.088 54,668 -0.06(-2.64%)
Jun 08, 2009 2.120 2.205 2.114 2.144 22,487 -0.06(-2.73%)
Jun 05, 2009 2.199 2.211 2.199 2.205 13,692 +0.01(+0.27%)
Jun 04, 2009 2.090 2.199 2.090 2.199 75,108 +0.12(+5.80%)
Jun 03, 2009 2.084 2.084 2.078 2.078 14,377 -0.01(-0.28%)
Jun 02, 2009 2.090 2.090 2.078 2.084 9,726 +0.06(+2.96%)
Jun 01, 2009 2.187 2.187 1.988 2.024 16,290 -0.27(-11.81%)
May 29, 2009 2.078 2.295 2.078 2.295 34,059 +0.22(+10.43%)
May 28, 2009 2.211 2.211 2.078 2.078 13,552 -0.08(-3.63%)
May 27, 2009 2.175 2.193 2.157 2.157 21,531 -0.03(-1.38%)
May 26, 2009 2.080 2.217 2.060 2.187 84,732 +0.11(+5.22%)
May 22, 2009 2.169 2.169 2.078 2.078 16,074 -0.12(-5.48%)
May 21, 2009 2.301 2.355 2.126 2.199 52,121 -0.11(-4.95%)
May 20, 2009 2.114 2.373 2.114 2.313 53,331 +0.16(+7.56%)
May 19, 2009 2.018 2.181 1.810 2.151 90,944 +0.12(+5.67%)
May 18, 2009 1.928 2.042 1.897 2.035 209,787 +0.14(+7.60%)
May 15, 2009 1.928 1.964 1.813 1.891 117,367 +0.03(+1.62%)
May 14, 2009 2.012 2.012 1.807 1.861 187,600 -0.16(-7.76%)
May 13, 2009 2.138 2.138 2.018 2.018 30,163 -0.23(-10.24%)
May 12, 2009 2.283 2.289 2.248 2.248 2,656 -0.02(-1.01%)
May 11, 2009 2.313 2.361 2.241 2.271 22,864 -0.01(-0.53%)
May 08, 2009 2.229 2.488 2.138 2.283 43,535 +0.07(+2.99%)
May 07, 2009 2.289 2.301 2.175 2.217 34,923 -0.11(-4.91%)
May 06, 2009 2.367 2.548 2.247 2.331 36,674 -0.02(-0.77%)
May 05, 2009 2.355 2.421 2.349 2.349 3,931 -0.01(-0.26%)
May 04, 2009 2.367 2.403 2.307 2.355 19,372 -0.01(-0.51%)
May 01, 2009 2.373 2.373 2.367 2.367 3,661 +0.04(+1.55%)
Apr 30, 2009 2.433 2.433 2.313 2.331 7,764 -0.11(-4.67%)
Apr 29, 2009 2.385 2.469 2.385 2.445 13,076 +0.10(+4.36%)
Apr 28, 2009 2.427 2.439 2.343 2.343 8,290 -0.08(-3.23%)
Apr 27, 2009 2.409 2.542 2.403 2.421 23,493 -0.04(-1.71%)
Apr 24, 2009 2.475 2.644 2.343 2.463 7,739 +0.00(+0.00%)
Apr 23, 2009 2.584 2.620 2.463 2.463 23,069 -0.10(-3.98%)
Apr 22, 2009 2.632 2.686 2.470 2.566 31,332 +0.01(+0.47%)
Apr 21, 2009 2.614 2.638 2.481 2.554 80,337 -0.05(-2.07%)
Apr 20, 2009 2.704 2.704 2.602 2.608 17,325 -0.10(-3.56%)
Apr 17, 2009 2.704 2.752 2.686 2.704 20,711 +0.03(+1.12%)
Apr 16, 2009 2.926 2.938 2.674 2.674 37,326 -0.33(-11.00%)
Apr 15, 2009 3.395 3.401 2.854 3.004 48,427 -0.58(-16.25%)
Apr 14, 2009 3.545 3.605 3.545 3.587 42,172 +0.08(+2.40%)
Apr 13, 2009 3.503 3.575 3.503 3.503 45,594 +0.00(+0.00%)
Apr 09, 2009 3.263 3.503 3.263 3.503 11,127 +0.14(+4.11%)
Apr 08, 2009 3.383 3.383 3.166 3.365 4,515 -0.03(-0.88%)
Apr 07, 2009 3.275 3.401 3.251 3.395 7,466 +0.11(+3.48%)
Apr 06, 2009 3.569 3.569 3.154 3.281 35,360 -0.22(-6.35%)
Apr 03, 2009 3.503 3.533 3.395 3.503 4,993 -0.04(-1.19%)
Apr 02, 2009 3.569 3.575 3.407 3.545 24,810 +0.01(+0.34%)
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.