Mercantile Bank Corp (NQ: MBWM )

35.34 -0.38 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 2.298 2.386 2.291 2.386 2,019 +0.08(+3.58%)
Jan 28, 2010 2.291 2.304 2.291 2.304 533 -0.04(-1.57%)
Jan 27, 2010 2.383 2.385 2.340 2.340 2,389 -0.06(-2.54%)
Jan 26, 2010 2.298 2.414 2.291 2.401 6,583 +0.08(+3.42%)
Jan 25, 2010 2.273 2.456 2.273 2.322 32,997 +0.07(+3.26%)
Jan 22, 2010 2.243 2.291 2.120 2.249 23,013 +0.01(+0.27%)
Jan 21, 2010 2.224 2.269 2.114 2.243 41,444 +0.02(+0.82%)
Jan 20, 2010 2.047 2.285 1.968 2.224 51,407 +0.18(+8.66%)
Jan 19, 2010 1.937 2.139 1.937 2.047 38,871 +0.10(+5.02%)
Jan 15, 2010 1.931 1.949 1.949 1.949 16,692 +0.00(+0.00%)
Jan 14, 2010 1.961 1.986 1.943 1.949 19,281 -0.01(-0.31%)
Jan 13, 2010 2.016 2.016 1.937 1.955 34,904 -0.06(-2.74%)
Jan 12, 2010 2.078 2.078 1.986 2.010 23,730 -0.04(-2.02%)
Jan 11, 2010 2.139 2.139 2.047 2.052 4,737 +0.02(+1.14%)
Jan 08, 2010 1.919 2.139 1.919 2.029 8,110 +0.13(+6.75%)
Jan 07, 2010 1.906 1.980 1.900 1.900 66,632 -0.03(-1.58%)
Jan 06, 2010 1.968 1.968 1.894 1.931 53,845 -0.04(-2.17%)
Jan 05, 2010 2.029 2.029 1.974 1.974 36,266 -0.05(-2.71%)
Jan 04, 2010 1.900 2.090 1.900 2.029 10,743 +0.15(+7.79%)
Dec 31, 2009 1.913 1.882 1.882 1.882 57,606 -0.04(-1.91%)
Dec 30, 2009 1.906 1.955 1.906 1.919 31,492 -0.02(-1.26%)
Dec 29, 2009 1.931 2.016 1.931 1.943 27,134 +0.00(+0.00%)
Dec 28, 2009 1.906 1.949 1.901 1.943 11,465 +0.04(+2.25%)
Dec 24, 2009 1.900 1.900 1.900 1.900 490 +0.01(+0.65%)
Dec 23, 2009 1.858 1.968 1.858 1.888 19,887 -0.01(-0.32%)
Dec 22, 2009 1.864 1.913 1.833 1.894 16,352 +0.03(+1.64%)
Dec 21, 2009 1.943 1.980 1.858 1.864 34,258 -0.05(-2.87%)
Dec 18, 2009 1.949 2.047 1.919 1.919 10,837 -0.01(-0.63%)
Dec 17, 2009 1.961 1.961 1.931 1.931 7,506 -0.01(-0.32%)
Dec 16, 2009 2.016 2.016 1.931 1.937 14,419 +0.01(+0.63%)
Dec 15, 2009 1.955 2.016 1.851 1.925 54,091 -0.02(-1.25%)
Dec 14, 2009 1.992 2.053 1.931 1.949 54,379 -0.15(-7.27%)
Dec 11, 2009 2.004 2.162 1.986 2.102 23,275 +0.10(+5.20%)
Dec 10, 2009 2.010 2.010 1.986 1.998 19,434 -0.01(-0.61%)
Dec 09, 2009 2.005 2.053 1.955 2.010 24,754 +0.02(+1.01%)
Dec 08, 2009 1.968 2.053 1.968 1.990 18,128 -0.03(-1.60%)
Dec 07, 2009 2.151 2.267 2.023 2.023 10,647 +0.01(+0.30%)
Dec 04, 2009 2.096 2.120 1.968 2.016 6,076 +0.01(+0.30%)
Dec 03, 2009 2.078 2.206 1.986 2.010 27,413 -0.17(-7.84%)
Dec 02, 2009 1.882 2.346 1.882 2.181 49,427 +0.34(+18.60%)
Dec 01, 2009 2.023 2.178 1.839 1.839 55,050 -0.18(-8.79%)
Nov 30, 2009 2.273 2.334 1.943 2.016 42,607 -0.27(-12.00%)
Nov 27, 2009 2.212 2.353 2.212 2.291 6,055 +0.15(+6.84%)
Nov 25, 2009 2.285 2.502 2.145 2.145 105,042 -0.10(-4.36%)
Nov 24, 2009 1.986 2.304 1.908 2.243 34,904 +0.22(+10.88%)
Nov 23, 2009 2.059 2.126 2.016 2.023 10,009 -0.05(-2.36%)
Nov 20, 2009 2.029 2.071 1.870 2.071 19,407 +0.07(+3.67%)
Nov 19, 2009 1.992 2.059 1.992 1.998 8,583 -0.05(-2.39%)
Nov 18, 2009 1.980 2.047 1.961 2.047 981 +0.10(+5.02%)
Nov 17, 2009 2.010 2.029 1.943 1.949 12,257 -0.11(-5.34%)
Nov 16, 2009 1.986 2.071 1.986 2.059 7,086 +0.12(+6.34%)
Nov 13, 2009 2.026 2.026 1.937 1.937 3,764 +0.01(+0.69%)
Nov 12, 2009 2.053 2.059 1.894 1.923 7,101 +0.00(+0.24%)
Nov 11, 2009 1.961 2.071 1.894 1.919 14,251 -0.03(-1.57%)
Nov 10, 2009 2.078 2.120 1.949 1.949 29,248 -0.18(-8.60%)
Nov 09, 2009 2.249 2.395 2.133 2.133 14,557 -0.11(-4.90%)
Nov 06, 2009 2.126 2.353 2.126 2.243 8,384 +0.11(+5.16%)
Nov 05, 2009 2.065 2.139 2.065 2.133 16,136 +0.06(+2.65%)
Nov 04, 2009 2.004 2.108 1.986 2.078 53,214 +0.03(+1.49%)
Nov 03, 2009 2.151 2.175 2.041 2.047 31,380 -0.10(-4.56%)
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.