Mercantile Bank Corp (NQ: MBWM )

35.34 UNCHANGED
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 31, 2011 5.532 5.637 5.189 5.514 58,478 -0.10(-1.75%)
Jan 28, 2011 5.747 5.753 5.545 5.612 9,199 -0.10(-1.82%)
Jan 27, 2011 5.569 5.716 5.361 5.716 36,703 +0.09(+1.63%)
Jan 26, 2011 5.575 5.643 5.526 5.624 39,363 +0.01(+0.11%)
Jan 25, 2011 5.655 5.735 5.520 5.618 26,020 -0.16(-2.76%)
Jan 24, 2011 5.814 5.814 5.728 5.777 8,833 +0.02(+0.32%)
Jan 21, 2011 5.704 5.759 5.557 5.759 39,331 +0.06(+1.08%)
Jan 20, 2011 5.447 5.698 5.330 5.698 90,505 +0.12(+2.20%)
Jan 19, 2011 5.667 5.790 5.425 5.575 35,928 -0.11(-1.94%)
Jan 18, 2011 5.398 5.759 5.398 5.686 56,784 +0.29(+5.33%)
Jan 14, 2011 5.214 5.508 5.214 5.398 21,592 +0.06(+1.15%)
Jan 13, 2011 5.061 5.428 5.061 5.336 13,434 -0.06(-1.02%)
Jan 12, 2011 5.251 5.514 5.140 5.391 64,401 +0.08(+1.50%)
Jan 11, 2011 5.324 5.447 5.226 5.312 19,429 +0.01(+0.23%)
Jan 10, 2011 5.428 5.514 5.269 5.300 55,803 -0.13(-2.37%)
Jan 07, 2011 5.434 5.508 5.391 5.428 38,937 -0.01(-0.11%)
Jan 06, 2011 5.428 5.630 5.385 5.434 61,965 +0.06(+1.03%)
Jan 05, 2011 5.349 5.514 5.257 5.379 52,049 +0.11(+2.09%)
Jan 04, 2011 5.232 5.361 5.208 5.269 20,910 +0.07(+1.30%)
Jan 03, 2011 5.024 5.275 5.024 5.202 40,162 +0.18(+3.54%)
Dec 31, 2010 4.914 5.116 4.914 5.024 73,006 +0.03(+0.61%)
Dec 30, 2010 5.030 5.146 4.938 4.993 50,418 -0.04(-0.73%)
Dec 29, 2010 4.748 5.116 4.748 5.030 48,879 +0.19(+3.92%)
Dec 28, 2010 4.840 5.048 4.840 4.840 30,365 +0.00(+0.00%)
Dec 27, 2010 4.534 4.956 4.534 4.840 47,500 +0.21(+4.64%)
Dec 23, 2010 4.472 4.773 4.442 4.626 46,225 +0.15(+3.42%)
Dec 22, 2010 4.188 4.561 4.188 4.472 15,479 +0.18(+4.29%)
Dec 21, 2010 4.166 4.442 4.093 4.289 52,158 +0.10(+2.34%)
Dec 20, 2010 4.031 4.264 3.964 4.191 70,973 +0.20(+5.07%)
Dec 17, 2010 4.001 4.319 3.982 3.988 78,409 -0.30(-7.00%)
Dec 16, 2010 4.283 4.289 4.227 4.289 19,712 +0.00(+0.00%)
Dec 15, 2010 4.295 4.301 4.227 4.289 20,358 -0.03(-0.71%)
Dec 14, 2010 4.350 4.411 4.313 4.319 20,991 -0.03(-0.70%)
Dec 13, 2010 4.411 4.454 4.289 4.350 31,984 -0.06(-1.39%)
Dec 10, 2010 4.289 4.472 4.234 4.411 54,244 +0.09(+1.98%)
Dec 09, 2010 4.246 4.356 4.209 4.325 39,602 +0.11(+2.62%)
Dec 08, 2010 4.283 4.289 4.185 4.215 17,471 -0.07(-1.57%)
Dec 07, 2010 4.289 4.356 4.123 4.283 35,395 -0.01(-0.14%)
Dec 06, 2010 4.172 4.289 4.090 4.289 33,628 +0.10(+2.34%)
Dec 03, 2010 4.148 4.289 4.111 4.191 21,218 -0.10(-2.29%)
Dec 02, 2010 3.878 4.289 3.878 4.289 86,838 +0.06(+1.30%)
Dec 01, 2010 4.166 4.295 4.093 4.234 49,139 +0.07(+1.62%)
Nov 30, 2010 4.154 4.197 4.136 4.166 6,745 -0.07(-1.73%)
Nov 29, 2010 4.172 4.289 4.117 4.240 10,557 -0.02(-0.45%)
Nov 26, 2010 4.270 4.289 4.259 4.259 16,158 -0.02(-0.42%)
Nov 24, 2010 4.191 4.276 4.276 4.276 25,987 +0.01(+0.29%)
Nov 23, 2010 4.111 4.368 4.037 4.264 45,703 -0.02(-0.57%)
Nov 22, 2010 4.166 4.374 4.111 4.289 72,087 +0.10(+2.34%)
Nov 19, 2010 4.062 4.246 4.013 4.191 52,491 +0.13(+3.17%)
Nov 18, 2010 3.921 4.074 3.707 4.062 37,134 +0.16(+4.08%)
Nov 17, 2010 3.578 3.903 3.578 3.903 62,632 +0.23(+6.17%)
Nov 16, 2010 3.627 3.799 3.572 3.676 53,399 +0.15(+4.17%)
Nov 15, 2010 3.639 3.701 3.492 3.529 42,133 +0.09(+2.67%)
Nov 12, 2010 3.498 3.676 3.364 3.437 37,082 -0.17(-4.75%)
Nov 11, 2010 3.063 3.645 2.971 3.609 97,811 +0.61(+20.20%)
Nov 10, 2010 2.861 3.002 2.794 3.002 17,010 +0.14(+4.93%)
Nov 09, 2010 2.757 2.978 2.756 2.861 51,902 +0.17(+6.14%)
Nov 08, 2010 2.634 2.849 2.579 2.696 16,547 +0.17(+6.54%)
Nov 05, 2010 2.494 2.530 2.371 2.530 53,041 +0.08(+3.25%)
Nov 04, 2010 2.426 2.512 2.389 2.451 36,920 +0.02(+1.01%)
Nov 03, 2010 2.573 2.604 2.420 2.426 67,410 -0.13(-5.08%)
Nov 02, 2010 2.788 2.788 2.549 2.556 10,446 +0.03(+1.02%)
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.