Mercantile Bank Corp (NQ: MBWM )

44.00 -2.61 (-5.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.551 2.724 2.551 2.557 59,227 +0.03(+1.18%)
Dec 30, 2008 2.563 2.563 2.438 2.527 35,916 +0.01(+0.47%)
Dec 29, 2008 2.694 2.694 2.438 2.516 40,024 -0.12(-4.51%)
Dec 26, 2008 2.510 2.634 2.510 2.634 10,201 +0.19(+7.79%)
Dec 24, 2008 2.462 2.608 2.403 2.444 18,581 +0.07(+2.75%)
Dec 23, 2008 2.682 2.724 2.379 2.379 46,854 -0.30(-11.11%)
Dec 22, 2008 2.676 2.882 2.646 2.676 23,038 -0.03(-1.10%)
Dec 19, 2008 2.890 2.890 2.637 2.706 69,880 -0.08(-2.99%)
Dec 18, 2008 2.896 2.896 2.765 2.789 30,903 -0.14(-4.67%)
Dec 17, 2008 2.795 2.926 2.706 2.926 30,745 +0.13(+4.68%)
Dec 16, 2008 2.914 2.914 2.700 2.795 45,591 +0.04(+1.29%)
Dec 15, 2008 2.902 3.051 2.736 2.759 33,405 -0.14(-4.92%)
Dec 12, 2008 2.973 2.973 2.777 2.902 85,052 -0.15(-4.87%)
Dec 11, 2008 3.152 3.152 3.033 3.051 18,406 -0.09(-2.84%)
Dec 10, 2008 3.598 3.645 3.140 3.140 23,551 -0.39(-10.96%)
Dec 09, 2008 3.669 3.729 3.336 3.527 23,397 -0.26(-6.91%)
Dec 08, 2008 3.788 3.794 3.366 3.788 81,336 +0.19(+5.29%)
Dec 05, 2008 3.747 3.747 3.598 3.598 23,879 -0.14(-3.66%)
Dec 04, 2008 4.097 4.097 3.663 3.735 17,091 +0.00(+0.00%)
Dec 03, 2008 3.741 3.806 3.663 3.735 31,927 -0.01(-0.32%)
Dec 02, 2008 3.812 3.812 3.663 3.747 18,587 -0.06(-1.56%)
Dec 01, 2008 3.949 3.949 3.747 3.806 11,303 -0.29(-7.11%)
Nov 28, 2008 4.008 4.115 3.973 4.097 3,363 +0.08(+2.07%)
Nov 26, 2008 3.663 4.276 3.663 4.014 27,732 +0.32(+8.78%)
Nov 25, 2008 4.252 4.252 3.663 3.690 21,984 -0.38(-9.28%)
Nov 24, 2008 4.145 4.145 4.068 4.068 9,889 +0.01(+0.15%)
Nov 21, 2008 4.210 4.210 4.014 4.062 26,785 +0.03(+0.74%)
Nov 20, 2008 4.020 4.246 4.014 4.032 39,363 -0.05(-1.17%)
Nov 19, 2008 4.086 4.288 4.044 4.080 60,300 -0.14(-3.38%)
Nov 18, 2008 3.955 4.454 3.955 4.222 49,548 +0.01(+0.28%)
Nov 17, 2008 4.252 4.258 4.062 4.210 15,520 +0.08(+2.02%)
Nov 14, 2008 3.812 4.193 3.812 4.127 2,354 +0.23(+5.95%)
Nov 13, 2008 3.830 4.448 3.663 3.895 34,959 +0.18(+4.80%)
Nov 12, 2008 3.865 3.883 3.717 3.717 27,636 -0.15(-3.99%)
Nov 11, 2008 3.705 4.335 3.663 3.871 43,950 +0.01(+0.15%)
Nov 10, 2008 4.466 4.466 3.848 3.865 65,099 -0.39(-9.22%)
Nov 07, 2008 4.650 4.650 4.258 4.258 16,642 -0.20(-4.53%)
Nov 06, 2008 5.114 5.117 4.430 4.460 95,908 -0.20(-4.34%)
Nov 05, 2008 4.893 4.905 4.591 4.662 20,915 -0.07(-1.50%)
Nov 04, 2008 5.615 5.621 4.704 4.733 58,371 -0.83(-14.98%)
Nov 03, 2008 5.325 5.698 4.946 5.568 40,865 -0.17(-2.89%)
Oct 31, 2008 5.153 5.733 5.017 5.733 24,376 +0.31(+5.79%)
Oct 30, 2008 5.136 5.455 5.130 5.420 3,976 +0.39(+7.76%)
Oct 29, 2008 5.029 5.047 4.870 5.029 20,156 +0.05(+0.95%)
Oct 28, 2008 4.964 5.029 4.580 4.982 12,888 -0.04(-0.71%)
Oct 27, 2008 4.674 5.017 4.438 5.017 46,591 +0.38(+8.16%)
Oct 24, 2008 4.739 4.852 4.562 4.639 15,537 -0.09(-2.00%)
Oct 23, 2008 4.952 5.130 4.645 4.733 33,281 -0.11(-2.32%)
Oct 22, 2008 4.976 4.976 4.739 4.846 13,309 +0.11(+2.37%)
Oct 21, 2008 4.662 5.029 4.662 4.733 38,316 -0.13(-2.68%)
Oct 20, 2008 4.443 4.864 4.443 4.864 68,614 +0.14(+2.88%)
Oct 17, 2008 4.733 4.733 4.467 4.727 60,648 -0.01(-0.13%)
Oct 16, 2008 4.733 4.733 4.686 4.733 20,873 +0.01(+0.13%)
Oct 15, 2008 4.443 4.733 4.438 4.727 87,663 -0.01(-0.13%)
Oct 14, 2008 4.225 4.733 4.225 4.733 86,040 +0.66(+16.11%)
Oct 13, 2008 4.296 4.408 4.065 4.077 63,580 -0.25(-5.68%)
Oct 10, 2008 3.550 4.438 2.403 4.322 73,694 +0.73(+20.35%)
Oct 09, 2008 3.946 3.946 3.591 3.591 18,858 -0.35(-9.00%)
Oct 08, 2008 4.479 4.479 3.787 3.946 18,170 +0.01(+0.15%)
Oct 07, 2008 3.874 4.485 3.751 3.940 32,943 +0.12(+3.25%)
Oct 06, 2008 4.349 4.349 3.485 3.816 57,148 -0.69(-15.35%)
Oct 03, 2008 4.503 4.680 4.497 4.509 8,869 -0.08(-1.68%)
Oct 02, 2008 4.733 4.733 4.550 4.585 11,903 -0.02(-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.