Mercantile Bank Corp (NQ: MBWM )

32.77 +0.02 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 4.006 4.006 3.895 3.895 25,968 -0.11(-2.78%)
May 27, 2010 3.940 4.026 3.940 4.006 1,326 +0.07(+1.83%)
May 26, 2010 4.078 4.091 3.764 3.934 20,737 -0.08(-1.96%)
May 25, 2010 3.968 4.084 3.968 4.012 6,175 -0.03(-0.65%)
May 24, 2010 3.986 4.104 3.927 4.039 78,712 +0.11(+2.83%)
May 21, 2010 3.947 3.954 3.927 3.927 1,374 +0.00(+0.00%)
May 20, 2010 3.960 3.967 3.914 3.927 11,302 +0.00(+0.00%)
May 19, 2010 4.006 4.019 3.927 3.927 9,743 -0.03(-0.83%)
May 18, 2010 3.993 4.039 3.960 3.960 5,993 +0.03(+0.67%)
May 17, 2010 3.934 4.006 3.934 3.934 2,581 -0.01(-0.17%)
May 14, 2010 3.999 3.999 3.934 3.940 12,466 -0.06(-1.47%)
May 13, 2010 4.215 4.215 3.967 3.999 14,295 -0.17(-4.08%)
May 12, 2010 4.228 4.248 4.078 4.170 9,001 -0.04(-0.93%)
May 11, 2010 3.980 4.248 3.921 4.209 28,542 +0.31(+8.07%)
May 10, 2010 3.921 4.156 3.868 3.895 36,619 +0.07(+1.88%)
May 07, 2010 3.764 4.183 3.587 3.823 52,502 +0.22(+6.18%)
May 06, 2010 3.973 4.068 3.600 3.600 9,377 -0.37(-9.39%)
May 05, 2010 4.117 4.251 3.856 3.973 29,089 -0.23(-5.45%)
May 04, 2010 4.098 4.359 4.046 4.202 30,047 +0.12(+2.88%)
May 03, 2010 3.934 4.143 3.934 4.085 11,450 +0.18(+4.52%)
Apr 30, 2010 3.698 3.993 3.764 3.908 32,640 +0.06(+1.53%)
Apr 29, 2010 3.692 3.947 3.685 3.849 7,679 +0.17(+4.63%)
Apr 28, 2010 3.744 3.829 3.626 3.679 27,998 -0.09(-2.43%)
Apr 27, 2010 3.895 3.908 3.698 3.770 43,516 -0.09(-2.37%)
Apr 26, 2010 4.084 4.084 3.705 3.862 42,851 -0.18(-4.41%)
Apr 23, 2010 3.940 4.091 3.842 4.040 26,165 +0.11(+2.87%)
Apr 22, 2010 3.927 4.071 3.816 3.927 13,810 +0.03(+0.67%)
Apr 21, 2010 3.626 4.155 3.358 3.901 84,716 +0.35(+9.76%)
Apr 20, 2010 3.083 3.718 3.083 3.554 145,774 +0.52(+17.03%)
Apr 19, 2010 3.175 3.194 3.031 3.037 70,282 -0.29(-8.66%)
Apr 16, 2010 3.168 3.397 3.109 3.325 52,913 +0.20(+6.50%)
Apr 15, 2010 3.332 3.338 3.122 3.122 43,167 -0.27(-8.09%)
Apr 14, 2010 3.057 3.522 2.828 3.397 50,190 +0.40(+13.32%)
Apr 13, 2010 3.024 3.141 2.965 2.998 37,640 -0.18(-5.76%)
Apr 12, 2010 3.175 3.194 3.076 3.181 63,749 +0.25(+8.48%)
Apr 09, 2010 3.103 3.162 2.874 2.932 71,342 -0.17(-5.49%)
Apr 08, 2010 2.723 3.175 2.723 3.103 65,752 +0.36(+13.13%)
Apr 07, 2010 3.116 3.116 2.716 2.743 30,926 +0.03(+0.96%)
Apr 06, 2010 2.595 2.749 2.595 2.716 23,608 +0.12(+4.80%)
Apr 05, 2010 2.612 2.618 2.592 2.592 19,393 +0.01(+0.25%)
Apr 01, 2010 2.586 2.586 2.586 2.586 9,930 -0.01(-0.50%)
Mar 31, 2010 2.540 2.599 2.520 2.599 10,798 +0.04(+1.53%)
Mar 30, 2010 2.585 2.585 2.559 2.559 611 +0.03(+1.03%)
Mar 29, 2010 2.520 2.605 2.520 2.533 7,803 -0.02(-0.77%)
Mar 26, 2010 2.520 2.599 2.520 2.553 2,467 -0.01(-0.26%)
Mar 25, 2010 2.592 2.605 2.520 2.559 33,014 +0.10(+4.27%)
Mar 24, 2010 2.612 2.612 2.455 2.455 16,166 -0.16(-6.02%)
Mar 23, 2010 2.481 2.612 2.409 2.612 20,230 +0.00(+0.00%)
Mar 22, 2010 2.559 2.612 2.472 2.612 18,870 -0.01(-0.50%)
Mar 19, 2010 2.487 2.625 2.481 2.625 8,812 +0.05(+2.04%)
Mar 18, 2010 2.540 2.579 2.474 2.572 4,836 +0.07(+2.74%)
Mar 17, 2010 2.599 2.599 2.484 2.504 8,289 -0.06(-2.42%)
Mar 16, 2010 2.579 2.631 2.461 2.566 14,739 -0.02(-0.76%)
Mar 15, 2010 2.546 2.631 2.428 2.586 27,001 +0.16(+6.76%)
Mar 12, 2010 2.402 2.631 2.402 2.422 44,112 -0.20(-7.73%)
Mar 11, 2010 2.455 2.658 2.455 2.625 96,696 +0.27(+11.70%)
Mar 10, 2010 2.540 2.540 2.337 2.350 57,595 -0.15(-6.02%)
Mar 09, 2010 2.494 2.527 2.474 2.500 5,997 -0.04(-1.55%)
Mar 08, 2010 2.317 2.540 2.271 2.540 8,720 +0.07(+2.65%)
Mar 05, 2010 2.376 2.540 2.370 2.474 40,262 +0.07(+2.72%)
Mar 04, 2010 2.514 2.514 2.304 2.409 38,436 -0.14(-5.40%)
Mar 03, 2010 2.370 2.546 2.343 2.546 22,844 +0.21(+8.96%)
Mar 02, 2010 2.245 2.396 2.245 2.337 7,027 +0.14(+6.25%)
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.