Mercantile Bank Corp (NQ: MBWM )

34.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 11.13 11.16 10.99 11.09 19,668 +0.05(+0.41%)
Aug 30, 2012 11.19 11.23 11.03 11.05 14,967 -0.17(-1.52%)
Aug 29, 2012 11.13 11.31 11.05 11.22 51,144 +0.04(+0.35%)
Aug 27, 2012 11.02 11.19 10.96 11.18 29,829 +0.15(+1.36%)
Aug 24, 2012 11.09 11.19 10.98 11.03 29,734 -0.08(-0.76%)
Aug 23, 2012 11.00 11.21 11.00 11.11 58,848 +0.08(+0.77%)
Aug 22, 2012 11.11 11.19 11.02 11.03 36,222 -0.03(-0.30%)
Aug 21, 2012 11.03 11.15 10.95 11.06 46,932 -0.02(-0.18%)
Aug 20, 2012 11.19 11.19 10.93 11.08 38,062 -0.11(-0.99%)
Aug 17, 2012 11.10 11.19 11.06 11.19 43,736 +0.05(+0.47%)
Aug 16, 2012 11.19 11.19 11.03 11.14 68,609 -0.05(-0.47%)
Aug 15, 2012 11.05 11.26 10.93 11.19 67,371 +0.18(+1.60%)
Aug 14, 2012 11.05 11.10 10.98 11.02 17,220 +0.03(+0.30%)
Aug 13, 2012 11.12 11.12 10.86 10.98 26,497 -0.08(-0.71%)
Aug 10, 2012 11.08 11.19 11.01 11.06 49,672 +0.00(+0.00%)
Aug 09, 2012 11.01 11.21 10.93 11.06 80,663 +0.09(+0.84%)
Aug 08, 2012 11.19 11.20 10.88 10.97 54,320 -0.27(-2.39%)
Aug 07, 2012 11.25 11.32 11.09 11.24 40,139 +0.02(+0.17%)
Aug 06, 2012 11.00 11.32 10.82 11.22 24,769 +0.20(+1.84%)
Aug 03, 2012 10.91 11.03 10.83 11.02 44,845 +0.22(+2.00%)
Aug 02, 2012 10.80 10.94 10.80 10.80 36,800 -0.01(-0.06%)
Aug 01, 2012 10.95 11.05 10.81 10.81 62,151 -0.03(-0.30%)
Jul 31, 2012 10.87 11.10 10.80 10.84 47,178 -0.16(-1.43%)
Jul 30, 2012 11.01 11.11 10.85 11.00 13,480 -0.03(-0.24%)
Jul 27, 2012 10.92 11.26 10.79 11.02 132,103 +0.13(+1.20%)
Jul 26, 2012 10.69 10.93 10.64 10.89 22,060 +0.27(+2.53%)
Jul 25, 2012 11.00 11.00 10.32 10.62 80,617 -0.30(-2.76%)
Jul 24, 2012 11.11 11.23 10.83 10.92 81,075 -0.18(-1.65%)
Jul 23, 2012 11.34 11.34 11.06 11.11 27,748 -0.34(-2.97%)
Jul 20, 2012 11.58 11.80 11.33 11.45 67,321 -0.30(-2.56%)
Jul 19, 2012 12.12 12.14 11.72 11.75 52,302 -0.35(-2.92%)
Jul 18, 2012 12.15 12.16 12.05 12.10 38,332 -0.05(-0.43%)
Jul 17, 2012 12.23 12.23 12.04 12.16 76,342 +0.01(+0.11%)
Jul 16, 2012 11.99 12.21 11.84 12.14 99,993 +0.10(+0.87%)
Jul 13, 2012 11.74 12.04 11.74 12.04 62,319 +0.29(+2.51%)
Jul 12, 2012 12.04 12.04 11.74 11.74 32,175 -0.30(-2.50%)
Jul 11, 2012 11.98 12.06 11.91 12.04 21,191 +0.12(+1.04%)
Jul 10, 2012 12.01 12.21 11.85 11.92 81,517 -0.23(-1.88%)
Jul 09, 2012 11.95 12.19 11.89 12.15 29,757 +0.14(+1.20%)
Jul 06, 2012 12.04 12.09 11.57 12.00 41,563 -0.09(-0.76%)
Jul 05, 2012 12.16 12.17 12.04 12.10 20,913 -0.05(-0.38%)
Jul 03, 2012 12.08 12.14 11.89 12.14 35,588 +0.08(+0.65%)
Jul 02, 2012 12.03 12.06 11.85 12.06 51,197 -0.01(-0.11%)
Jun 29, 2012 11.99 12.08 11.89 12.08 109,213 +0.14(+1.15%)
Jun 28, 2012 11.77 11.96 11.45 11.94 67,260 +0.11(+0.94%)
Jun 27, 2012 11.55 11.89 11.55 11.83 73,814 +0.27(+2.38%)
Jun 26, 2012 11.39 11.61 11.13 11.55 75,756 +0.22(+1.96%)
Jun 25, 2012 11.21 11.44 10.54 11.33 131,691 +0.06(+0.52%)
Jun 22, 2012 11.70 11.70 11.23 11.27 1,742,126 -0.46(-3.96%)
Jun 21, 2012 11.70 11.77 11.30 11.74 94,185 +0.04(+0.34%)
Jun 20, 2012 11.70 11.77 11.37 11.70 63,977 +0.06(+0.51%)
Jun 19, 2012 11.39 11.72 10.63 11.64 149,420 +0.03(+0.28%)
Jun 18, 2012 11.49 11.77 11.09 11.61 103,289 +0.15(+1.31%)
Jun 15, 2012 11.32 11.47 11.13 11.45 70,407 +0.18(+1.57%)
Jun 14, 2012 11.21 11.34 10.77 11.28 78,429 +0.20(+1.83%)
Jun 13, 2012 10.62 11.13 10.34 11.08 58,096 +0.45(+4.25%)
Jun 12, 2012 10.51 10.77 10.24 10.62 49,863 +0.18(+1.76%)
Jun 11, 2012 10.28 10.57 10.08 10.44 63,518 +0.13(+1.27%)
Jun 08, 2012 9.884 10.47 9.851 10.31 91,206 +0.35(+3.55%)
Jun 07, 2012 9.635 10.13 9.635 9.956 30,140 +0.42(+4.39%)
Jun 06, 2012 9.347 9.609 9.347 9.537 9,809 +0.18(+1.89%)
Jun 05, 2012 9.308 9.504 9.111 9.360 13,415 +0.05(+0.56%)
Jun 04, 2012 9.458 9.458 8.974 9.308 49,048 -0.26(-2.74%)
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.