Mercantile Bank Corp (NQ: MBWM )

38.49 +0.45 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 2.385 2.409 2.326 2.360 20,116 +0.01(+0.26%)
Jul 30, 2009 2.409 2.415 2.354 2.354 21,065 -0.03(-1.28%)
Jul 29, 2009 2.262 2.403 2.244 2.385 19,426 +0.12(+5.41%)
Jul 28, 2009 2.171 2.262 2.171 2.262 26,009 +0.17(+7.87%)
Jul 27, 2009 2.189 2.207 2.097 2.097 12,944 -0.10(-4.72%)
Jul 24, 2009 2.128 2.201 2.079 2.201 31,666 +0.12(+5.88%)
Jul 23, 2009 2.085 2.201 2.054 2.079 43,271 +0.05(+2.41%)
Jul 22, 2009 2.054 2.054 2.018 2.030 9,373 -0.01(-0.60%)
Jul 21, 2009 1.987 2.201 1.987 2.042 16,814 +0.17(+9.15%)
Jul 20, 2009 2.018 2.024 1.847 1.871 21,042 -0.15(-7.27%)
Jul 17, 2009 2.012 2.022 1.885 2.018 3,921 -0.06(-2.65%)
Jul 16, 2009 2.024 2.073 1.926 2.073 14,210 -0.01(-0.29%)
Jul 15, 2009 2.079 2.079 2.073 2.079 45,403 -0.06(-2.86%)
Jul 14, 2009 2.067 2.140 2.061 2.140 6,795 +0.06(+2.94%)
Jul 13, 2009 2.103 2.103 2.038 2.079 2,600 -0.04(-2.02%)
Jul 10, 2009 2.140 2.164 2.097 2.122 3,925 -0.05(-2.25%)
Jul 09, 2009 2.256 2.275 2.171 2.171 18,906 -0.12(-5.08%)
Jul 08, 2009 2.244 2.323 2.244 2.287 20,970 +0.03(+1.18%)
Jul 07, 2009 2.232 2.262 2.189 2.260 28,948 +0.11(+4.89%)
Jul 06, 2009 2.146 2.201 2.146 2.155 10,035 -0.01(-0.45%)
Jul 02, 2009 2.116 2.183 2.116 2.164 4,626 -0.03(-1.39%)
Jul 01, 2009 2.122 2.201 2.097 2.195 17,293 +0.18(+8.79%)
Jun 30, 2009 2.085 2.091 2.018 2.018 35,115 -0.15(-6.78%)
Jun 29, 2009 2.201 2.201 2.048 2.164 9,731 -0.10(-4.32%)
Jun 26, 2009 1.950 2.275 1.950 2.262 86,102 +0.35(+18.59%)
Jun 25, 2009 1.877 1.987 1.743 1.908 14,649 +0.17(+9.86%)
Jun 24, 2009 1.926 1.926 1.736 1.736 36,831 -0.10(-5.33%)
Jun 23, 2009 1.987 1.987 1.804 1.834 44,768 -0.07(-3.54%)
Jun 22, 2009 1.926 2.018 1.902 1.902 12,032 -0.01(-0.32%)
Jun 19, 2009 2.006 2.113 1.908 1.908 16,853 -0.04(-2.19%)
Jun 18, 2009 2.024 2.024 1.853 1.950 49,800 -0.09(-4.49%)
Jun 17, 2009 2.067 2.091 2.018 2.042 9,268 -0.02(-1.18%)
Jun 16, 2009 2.096 2.116 2.067 2.067 3,679 -0.01(-0.59%)
Jun 15, 2009 2.067 2.116 2.048 2.079 25,688 +0.06(+3.03%)
Jun 12, 2009 2.073 2.100 2.018 2.018 22,332 -0.12(-5.71%)
Jun 11, 2009 2.097 2.140 2.061 2.140 15,708 +0.02(+0.86%)
Jun 10, 2009 2.195 2.195 2.116 2.122 25,538 +0.00(+0.12%)
Jun 09, 2009 2.116 2.128 2.018 2.119 53,858 -0.06(-2.64%)
Jun 08, 2009 2.152 2.238 2.146 2.177 22,154 -0.06(-2.73%)
Jun 05, 2009 2.232 2.244 2.232 2.238 13,489 +0.01(+0.27%)
Jun 04, 2009 2.122 2.232 2.122 2.232 73,996 +0.12(+5.80%)
Jun 03, 2009 2.116 2.116 2.109 2.109 14,165 -0.01(-0.28%)
Jun 02, 2009 2.122 2.122 2.109 2.115 9,582 +0.06(+2.96%)
Jun 01, 2009 2.220 2.220 2.018 2.054 16,049 -0.28(-11.81%)
May 29, 2009 2.110 2.330 2.110 2.330 33,555 +0.22(+10.43%)
May 28, 2009 2.244 2.244 2.109 2.109 13,352 -0.08(-3.63%)
May 27, 2009 2.207 2.226 2.189 2.189 21,212 -0.03(-1.38%)
May 26, 2009 2.111 2.250 2.091 2.220 83,477 +0.11(+5.22%)
May 22, 2009 2.201 2.201 2.109 2.109 15,836 -0.12(-5.48%)
May 21, 2009 2.336 2.391 2.158 2.232 51,349 -0.12(-4.95%)
May 20, 2009 2.146 2.409 2.146 2.348 52,541 +0.17(+7.56%)
May 19, 2009 2.048 2.213 1.837 2.183 89,597 +0.12(+5.67%)
May 18, 2009 1.957 2.073 1.926 2.066 206,681 +0.15(+7.60%)
May 15, 2009 1.957 1.993 1.840 1.920 115,629 +0.03(+1.62%)
May 14, 2009 2.042 2.042 1.834 1.889 184,822 -0.16(-7.76%)
May 13, 2009 2.171 2.171 2.048 2.048 29,716 -0.23(-10.24%)
May 12, 2009 2.317 2.324 2.282 2.282 2,616 -0.02(-1.01%)
May 11, 2009 2.348 2.397 2.275 2.305 22,525 -0.01(-0.53%)
May 08, 2009 2.262 2.525 2.171 2.317 42,890 +0.07(+2.99%)
May 07, 2009 2.323 2.336 2.207 2.250 34,405 -0.12(-4.91%)
May 06, 2009 2.403 2.586 2.281 2.366 36,131 -0.02(-1.02%)
May 05, 2009 2.397 2.464 2.391 2.391 3,863 -0.01(-0.26%)
May 04, 2009 2.409 2.446 2.348 2.397 19,037 -0.01(-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.