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 2.053 2.059 1.987 1.987 35,666 -0.14(-6.78%)
Jun 29, 2009 2.167 2.167 2.017 2.131 9,883 -0.10(-4.32%)
Jun 26, 2009 1.920 2.239 1.920 2.227 87,453 +0.35(+18.59%)
Jun 25, 2009 1.848 1.956 1.716 1.878 14,878 +0.17(+9.86%)
Jun 24, 2009 1.896 1.896 1.710 1.710 37,409 -0.10(-5.33%)
Jun 23, 2009 1.956 1.956 1.776 1.806 45,470 -0.07(-3.54%)
Jun 22, 2009 1.896 1.987 1.872 1.872 12,221 -0.01(-0.32%)
Jun 19, 2009 1.975 2.080 1.878 1.878 17,118 -0.04(-2.19%)
Jun 18, 2009 1.993 1.993 1.824 1.920 50,582 -0.09(-4.49%)
Jun 17, 2009 2.035 2.059 1.987 2.011 9,413 -0.02(-1.18%)
Jun 16, 2009 2.063 2.083 2.035 2.035 3,737 -0.01(-0.59%)
Jun 15, 2009 2.035 2.083 2.017 2.047 26,091 +0.06(+3.03%)
Jun 12, 2009 2.041 2.068 1.987 1.987 22,683 -0.12(-5.71%)
Jun 11, 2009 2.065 2.107 2.029 2.107 15,955 +0.02(+0.86%)
Jun 10, 2009 2.161 2.161 2.083 2.089 25,938 +0.00(+0.12%)
Jun 09, 2009 2.083 2.095 1.987 2.087 54,703 -0.06(-2.64%)
Jun 08, 2009 2.119 2.203 2.113 2.143 22,502 -0.06(-2.73%)
Jun 05, 2009 2.197 2.209 2.197 2.203 13,701 +0.01(+0.27%)
Jun 04, 2009 2.089 2.197 2.089 2.197 75,157 +0.12(+5.80%)
Jun 03, 2009 2.083 2.083 2.077 2.077 14,387 -0.01(-0.28%)
Jun 02, 2009 2.089 2.089 2.077 2.083 9,732 +0.06(+2.96%)
Jun 01, 2009 2.185 2.185 1.987 2.023 16,300 -0.27(-11.81%)
May 29, 2009 2.077 2.294 2.077 2.294 34,081 +0.22(+10.43%)
May 28, 2009 2.209 2.209 2.077 2.077 13,561 -0.08(-3.63%)
May 27, 2009 2.173 2.191 2.155 2.155 21,545 -0.03(-1.38%)
May 26, 2009 2.078 2.215 2.059 2.185 84,787 +0.11(+5.22%)
May 22, 2009 2.167 2.167 2.077 2.077 16,084 -0.12(-5.48%)
May 21, 2009 2.300 2.354 2.125 2.197 52,155 -0.11(-4.95%)
May 20, 2009 2.113 2.372 2.113 2.312 53,366 +0.16(+7.56%)
May 19, 2009 2.017 2.179 1.809 2.149 91,003 +0.12(+5.67%)
May 18, 2009 1.926 2.041 1.896 2.034 209,923 +0.14(+7.60%)
May 15, 2009 1.926 1.962 1.812 1.890 117,443 +0.03(+1.62%)
May 14, 2009 2.011 2.011 1.806 1.860 187,722 -0.16(-7.76%)
May 13, 2009 2.137 2.137 2.017 2.017 30,183 -0.23(-10.24%)
May 12, 2009 2.282 2.288 2.247 2.247 2,657 -0.02(-1.01%)
May 11, 2009 2.312 2.360 2.239 2.269 22,879 -0.01(-0.53%)
May 08, 2009 2.227 2.486 2.137 2.282 43,563 +0.07(+2.99%)
May 07, 2009 2.288 2.300 2.173 2.215 34,945 -0.11(-4.91%)
May 06, 2009 2.366 2.546 2.245 2.330 36,698 -0.02(-0.77%)
May 05, 2009 2.354 2.420 2.348 2.348 3,933 -0.01(-0.26%)
May 04, 2009 2.366 2.402 2.306 2.354 19,385 -0.01(-0.51%)
May 01, 2009 2.372 2.372 2.366 2.366 3,663 +0.04(+1.55%)
Apr 30, 2009 2.432 2.432 2.312 2.330 7,769 -0.11(-4.67%)
Apr 29, 2009 2.384 2.468 2.384 2.444 13,085 +0.10(+4.36%)
Apr 28, 2009 2.426 2.438 2.342 2.342 8,295 -0.08(-3.23%)
Apr 27, 2009 2.408 2.540 2.402 2.420 23,509 -0.04(-1.71%)
Apr 24, 2009 2.474 2.642 2.342 2.462 7,744 +0.00(+0.00%)
Apr 23, 2009 2.582 2.618 2.462 2.462 23,084 -0.10(-3.98%)
Apr 22, 2009 2.630 2.684 2.468 2.564 31,353 +0.01(+0.47%)
Apr 21, 2009 2.612 2.636 2.480 2.552 80,389 -0.05(-2.07%)
Apr 20, 2009 2.702 2.702 2.600 2.606 17,336 -0.10(-3.56%)
Apr 17, 2009 2.702 2.750 2.684 2.702 20,724 +0.03(+1.12%)
Apr 16, 2009 2.924 2.936 2.672 2.672 37,350 -0.33(-11.00%)
Apr 15, 2009 3.393 3.399 2.852 3.002 48,458 -0.58(-16.25%)
Apr 14, 2009 3.543 3.603 3.543 3.585 42,199 +0.08(+2.40%)
Apr 13, 2009 3.501 3.573 3.501 3.501 45,624 +0.00(+0.00%)
Apr 09, 2009 3.260 3.501 3.260 3.501 11,134 +0.14(+4.11%)
Apr 08, 2009 3.381 3.381 3.164 3.363 4,518 -0.03(-0.89%)
Apr 07, 2009 3.272 3.399 3.248 3.393 7,471 +0.11(+3.48%)
Apr 06, 2009 3.567 3.567 3.152 3.278 35,383 -0.22(-6.35%)
Apr 03, 2009 3.501 3.531 3.393 3.501 4,996 -0.04(-1.19%)
Apr 02, 2009 3.567 3.573 3.405 3.543 24,826 +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.