Mercantile Bank Corp (NQ: MBWM )

38.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 3.329 3.482 3.280 3.304 47,667 -0.04(-1.10%)
Jul 29, 2010 3.323 3.421 3.255 3.341 52,407 +0.09(+2.64%)
Jul 28, 2010 3.269 3.286 3.255 3.255 9,170 +0.00(+0.00%)
Jul 27, 2010 3.262 3.323 3.255 3.255 36,390 +0.00(+0.00%)
Jul 26, 2010 3.304 3.304 3.249 3.255 14,737 -0.06(-1.67%)
Jul 23, 2010 3.329 3.331 3.255 3.311 11,878 +0.04(+1.12%)
Jul 22, 2010 3.347 3.396 3.262 3.274 12,887 -0.09(-2.73%)
Jul 21, 2010 3.366 3.384 3.323 3.366 27,077 +0.11(+3.39%)
Jul 20, 2010 3.249 3.403 3.249 3.255 34,841 +0.01(+0.19%)
Jul 19, 2010 3.353 3.452 3.249 3.249 11,130 -0.08(-2.39%)
Jul 16, 2010 3.335 3.335 3.311 3.329 5,231 +0.07(+2.26%)
Jul 15, 2010 3.390 3.390 3.219 3.255 12,887 -0.12(-3.45%)
Jul 14, 2010 3.360 3.396 3.341 3.372 27,249 -0.02(-0.54%)
Jul 13, 2010 3.135 3.476 3.135 3.390 104,041 -0.03(-0.90%)
Jul 12, 2010 3.274 3.452 3.274 3.421 12,724 +0.06(+1.64%)
Jul 09, 2010 3.353 3.366 3.335 3.366 1,456 -0.01(-0.18%)
Jul 08, 2010 3.372 3.372 3.372 3.372 2,590 -0.03(-0.90%)
Jul 07, 2010 3.439 3.482 3.402 3.403 85,534 +0.02(+0.73%)
Jul 06, 2010 3.415 3.672 3.378 3.378 14,789 -0.02(-0.72%)
Jul 02, 2010 3.341 3.482 3.341 3.403 3,278 +0.06(+1.83%)
Jul 01, 2010 3.323 3.341 3.249 3.341 10,129 +0.05(+1.49%)
Jun 30, 2010 3.378 3.531 3.243 3.292 13,295 -0.17(-4.79%)
Jun 29, 2010 3.360 3.605 3.280 3.458 39,255 -0.17(-4.73%)
Jun 25, 2010 3.341 3.672 3.249 3.629 66,803 +0.20(+5.71%)
Jun 24, 2010 3.335 3.482 3.255 3.433 26,347 +0.12(+3.51%)
Jun 23, 2010 3.396 3.445 3.317 3.317 46,551 -0.06(-1.81%)
Jun 22, 2010 3.366 3.464 3.268 3.378 31,764 +0.07(+2.23%)
Jun 21, 2010 3.421 3.599 3.292 3.304 48,373 -0.14(-4.09%)
Jun 18, 2010 3.353 3.458 3.317 3.445 28,538 +0.13(+4.07%)
Jun 17, 2010 3.347 3.384 3.243 3.311 18,229 +0.01(+0.37%)
Jun 16, 2010 3.274 3.323 3.206 3.298 5,741 +0.08(+2.48%)
Jun 15, 2010 3.225 3.310 3.206 3.219 3,025 -0.03(-0.94%)
Jun 14, 2010 3.280 3.350 3.084 3.249 21,121 +0.01(+0.19%)
Jun 11, 2010 3.219 3.304 3.078 3.243 10,941 -0.10(-3.11%)
Jun 10, 2010 3.378 3.678 3.292 3.347 46,366 +0.07(+2.06%)
Jun 09, 2010 3.654 3.678 3.182 3.280 119,559 -0.37(-10.23%)
Jun 08, 2010 3.697 3.697 3.648 3.654 4,681 -0.05(-1.32%)
Jun 07, 2010 3.770 3.826 3.703 3.703 10,556 -0.15(-3.97%)
Jun 04, 2010 3.703 3.856 3.703 3.856 15,324 +0.15(+4.14%)
Jun 03, 2010 3.740 3.740 3.678 3.703 5,506 +0.01(+0.33%)
Jun 02, 2010 3.715 3.826 3.685 3.691 2,365 -0.07(-1.79%)
Jun 01, 2010 3.706 3.764 3.648 3.758 24,702 +0.11(+3.03%)
May 28, 2010 3.752 3.752 3.648 3.648 27,726 -0.10(-2.78%)
May 27, 2010 3.691 3.770 3.691 3.752 1,415 +0.07(+1.83%)
May 26, 2010 3.819 3.832 3.525 3.685 22,141 -0.07(-1.96%)
May 25, 2010 3.717 3.826 3.717 3.758 6,593 -0.02(-0.65%)
May 24, 2010 3.734 3.844 3.678 3.783 84,039 +0.10(+2.83%)
May 21, 2010 3.697 3.703 3.678 3.678 1,468 +0.00(+0.00%)
May 20, 2010 3.709 3.715 3.666 3.678 12,067 +0.00(+0.00%)
May 19, 2010 3.752 3.764 3.678 3.678 10,403 -0.03(-0.83%)
May 18, 2010 3.740 3.783 3.709 3.709 6,398 +0.02(+0.67%)
May 17, 2010 3.685 3.752 3.685 3.685 2,756 -0.01(-0.17%)
May 14, 2010 3.746 3.746 3.685 3.691 13,310 -0.06(-1.47%)
May 13, 2010 3.948 3.948 3.715 3.746 15,262 -0.16(-4.08%)
May 12, 2010 3.960 3.979 3.819 3.905 9,610 -0.04(-0.93%)
May 11, 2010 3.727 3.979 3.672 3.942 30,474 +0.29(+8.07%)
May 10, 2010 3.672 3.893 3.623 3.648 39,098 +0.07(+1.88%)
May 07, 2010 3.525 3.917 3.360 3.580 56,056 +0.21(+6.18%)
May 06, 2010 3.721 3.810 3.372 3.372 10,011 -0.35(-9.39%)
May 05, 2010 3.856 3.982 3.611 3.721 31,058 -0.21(-5.45%)
May 04, 2010 3.838 4.083 3.789 3.936 32,081 +0.11(+2.88%)
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.