Mercantile Bank Corp (NQ: MBWM )

38.14 +0.10 (+0.26%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 10.42 10.45 10.29 10.38 21,012 +0.04(+0.41%)
Aug 30, 2012 10.47 10.51 10.33 10.34 15,990 -0.16(-1.52%)
Aug 29, 2012 10.42 10.59 10.34 10.50 54,641 +0.04(+0.35%)
Aug 27, 2012 10.32 10.48 10.26 10.46 31,868 +0.14(+1.36%)
Aug 24, 2012 10.38 10.48 10.28 10.32 31,767 -0.08(-0.77%)
Aug 23, 2012 10.29 10.49 10.29 10.40 62,872 +0.08(+0.77%)
Aug 22, 2012 10.40 10.48 10.32 10.32 38,699 -0.03(-0.30%)
Aug 21, 2012 10.32 10.43 10.25 10.35 50,141 -0.02(-0.18%)
Aug 20, 2012 10.48 10.48 10.23 10.37 40,664 -0.10(-0.99%)
Aug 17, 2012 10.39 10.48 10.35 10.48 46,726 +0.05(+0.47%)
Aug 16, 2012 10.48 10.48 10.32 10.43 73,300 -0.05(-0.47%)
Aug 15, 2012 10.34 10.54 10.23 10.48 71,978 +0.17(+1.60%)
Aug 14, 2012 10.34 10.39 10.27 10.31 18,398 +0.03(+0.30%)
Aug 13, 2012 10.41 10.41 10.16 10.28 28,308 -0.07(-0.71%)
Aug 10, 2012 10.37 10.47 10.31 10.35 53,069 +0.00(+0.00%)
Aug 09, 2012 10.31 10.49 10.23 10.35 86,178 +0.09(+0.84%)
Aug 08, 2012 10.48 10.48 10.18 10.27 58,034 -0.25(-2.39%)
Aug 07, 2012 10.53 10.60 10.38 10.52 42,884 +0.02(+0.18%)
Aug 06, 2012 10.30 10.60 10.13 10.50 26,462 +0.19(+1.84%)
Aug 03, 2012 10.21 10.32 10.13 10.31 47,911 +0.20(+2.00%)
Aug 02, 2012 10.11 10.24 10.11 10.11 39,316 -0.01(-0.06%)
Aug 01, 2012 10.25 10.34 10.12 10.12 66,401 -0.03(-0.30%)
Jul 31, 2012 10.18 10.39 10.11 10.15 50,404 -0.15(-1.43%)
Jul 30, 2012 10.31 10.40 10.15 10.29 14,402 -0.02(-0.24%)
Jul 27, 2012 10.23 10.54 10.10 10.32 141,136 +0.12(+1.20%)
Jul 26, 2012 10.00 10.23 9.956 10.19 23,569 +0.25(+2.53%)
Jul 25, 2012 10.30 10.30 9.662 9.944 86,129 -0.28(-2.76%)
Jul 24, 2012 10.40 10.51 10.14 10.23 86,619 -0.17(-1.65%)
Jul 23, 2012 10.62 10.62 10.35 10.40 29,645 -0.32(-2.97%)
Jul 20, 2012 10.84 11.04 10.61 10.72 71,924 -0.28(-2.56%)
Jul 19, 2012 11.34 11.36 10.97 11.00 55,878 -0.33(-2.92%)
Jul 18, 2012 11.37 11.38 11.28 11.33 40,953 -0.05(-0.43%)
Jul 17, 2012 11.45 11.45 11.27 11.38 81,562 +0.01(+0.11%)
Jul 16, 2012 11.22 11.43 11.08 11.37 106,831 +0.10(+0.87%)
Jul 13, 2012 10.99 11.27 10.99 11.27 66,580 +0.28(+2.51%)
Jul 12, 2012 11.27 11.27 10.99 10.99 34,375 -0.28(-2.50%)
Jul 11, 2012 11.22 11.29 11.14 11.27 22,640 +0.12(+1.04%)
Jul 10, 2012 11.24 11.43 11.10 11.16 87,091 -0.21(-1.89%)
Jul 09, 2012 11.18 11.41 11.13 11.37 31,792 +0.13(+1.20%)
Jul 06, 2012 11.27 11.32 10.83 11.24 44,405 -0.09(-0.76%)
Jul 05, 2012 11.38 11.40 11.27 11.32 22,343 -0.04(-0.38%)
Jul 03, 2012 11.30 11.37 11.13 11.37 38,022 +0.07(+0.65%)
Jul 02, 2012 11.26 11.29 11.09 11.29 54,698 -0.01(-0.11%)
Jun 29, 2012 11.22 11.31 11.13 11.30 116,681 +0.13(+1.15%)
Jun 28, 2012 11.02 11.19 10.72 11.18 71,859 +0.10(+0.94%)
Jun 27, 2012 10.81 11.13 10.81 11.07 78,861 +0.26(+2.38%)
Jun 26, 2012 10.66 10.87 10.42 10.81 80,936 +0.21(+1.96%)
Jun 25, 2012 10.49 10.71 9.870 10.61 140,696 +0.06(+0.52%)
Jun 22, 2012 10.95 10.95 10.51 10.55 1,861,248 -0.43(-3.96%)
Jun 21, 2012 10.95 11.02 10.57 10.99 100,625 +0.04(+0.34%)
Jun 20, 2012 10.95 11.02 10.64 10.95 68,351 +0.06(+0.51%)
Jun 19, 2012 10.66 10.97 9.950 10.89 159,637 +0.03(+0.28%)
Jun 18, 2012 10.76 11.02 10.38 10.86 110,351 +0.14(+1.31%)
Jun 15, 2012 10.59 10.74 10.42 10.72 75,221 +0.17(+1.57%)
Jun 14, 2012 10.49 10.62 10.08 10.56 83,792 +0.19(+1.83%)
Jun 13, 2012 9.937 10.42 9.680 10.37 62,069 +0.42(+4.25%)
Jun 12, 2012 9.839 10.08 9.588 9.944 53,273 +0.17(+1.76%)
Jun 11, 2012 9.619 9.895 9.435 9.772 67,862 +0.12(+1.27%)
Jun 08, 2012 9.251 9.797 9.221 9.650 97,442 +0.33(+3.55%)
Jun 07, 2012 9.018 9.484 9.018 9.319 32,201 +0.39(+4.39%)
Jun 06, 2012 8.749 8.994 8.749 8.927 10,480 +0.17(+1.89%)
Jun 05, 2012 8.712 8.896 8.528 8.761 14,332 +0.05(+0.56%)
Jun 04, 2012 8.853 8.853 8.400 8.712 52,401 -0.25(-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.