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 (%)
Sep 30, 2010 2.704 2.842 2.699 2.759 15,854 +0.07(+2.51%)
Sep 29, 2010 2.728 2.728 2.624 2.691 10,439 +0.01(+0.23%)
Sep 28, 2010 2.685 2.697 2.618 2.685 30,093 -0.02(-0.68%)
Sep 27, 2010 2.655 2.704 2.446 2.704 16,381 -0.04(-1.56%)
Sep 24, 2010 2.796 2.808 2.697 2.747 12,380 +0.04(+1.36%)
Sep 23, 2010 2.697 2.716 2.667 2.710 11,091 -0.01(-0.23%)
Sep 22, 2010 2.771 2.981 2.636 2.716 33,162 -0.07(-2.64%)
Sep 21, 2010 2.796 2.796 2.740 2.789 2,777 -0.09(-3.19%)
Sep 20, 2010 2.943 2.949 2.789 2.881 10,196 -0.10(-3.49%)
Sep 17, 2010 3.041 3.041 2.697 2.986 57,475 +0.25(+9.19%)
Sep 15, 2010 2.820 2.912 2.642 2.734 26,199 -0.03(-1.11%)
Sep 14, 2010 2.704 2.912 2.704 2.765 14,383 +0.01(+0.22%)
Sep 13, 2010 2.771 2.930 2.722 2.759 21,795 +0.06(+2.04%)
Sep 10, 2010 2.838 2.838 2.636 2.704 13,452 -0.08(-2.86%)
Sep 09, 2010 2.771 2.881 2.765 2.783 4,779 +0.01(+0.44%)
Sep 08, 2010 2.727 2.918 2.727 2.771 6,930 +0.04(+1.37%)
Sep 07, 2010 2.783 2.838 2.704 2.734 5,588 -0.00(-0.02%)
Sep 03, 2010 2.838 2.869 2.704 2.734 11,538 -0.13(-4.50%)
Sep 02, 2010 2.900 2.906 2.851 2.863 2,826 -0.07(-2.50%)
Sep 01, 2010 2.986 3.035 2.851 2.937 32,423 -0.07(-2.25%)
Aug 31, 2010 2.995 3.004 2.995 3.004 1,329 -0.01(-0.20%)
Aug 30, 2010 3.035 3.127 3.010 3.010 7,208 +0.00(+0.10%)
Aug 27, 2010 2.979 3.059 2.979 3.007 4,076 -0.03(-1.11%)
Aug 26, 2010 2.967 3.188 2.894 3.041 25,679 +0.10(+3.55%)
Aug 25, 2010 2.881 3.022 2.851 2.937 18,456 +0.09(+3.01%)
Aug 24, 2010 2.789 2.967 2.789 2.851 13,409 +0.04(+1.53%)
Aug 23, 2010 2.759 2.863 2.747 2.808 32,270 +0.07(+2.69%)
Aug 20, 2010 2.765 2.851 2.636 2.734 65,342 +0.03(+1.13%)
Aug 19, 2010 2.912 3.065 2.655 2.704 70,411 -0.28(-9.45%)
Aug 18, 2010 3.059 3.059 2.961 2.986 16,711 -0.06(-2.01%)
Aug 17, 2010 2.679 3.065 2.673 3.047 84,243 +0.21(+7.58%)
Aug 16, 2010 3.206 3.237 2.832 2.832 79,082 -0.37(-11.49%)
Aug 13, 2010 3.255 3.262 3.200 3.200 12,243 -0.09(-2.79%)
Aug 12, 2010 3.249 3.323 3.249 3.292 6,774 -0.01(-0.37%)
Aug 11, 2010 3.311 3.335 3.286 3.304 5,431 +0.04(+1.13%)
Aug 10, 2010 3.341 3.341 3.268 3.268 1,497 -0.07(-2.02%)
Aug 09, 2010 3.323 3.378 3.323 3.335 22,160 -0.01(-0.37%)
Aug 06, 2010 3.347 3.372 3.317 3.347 46,269 +0.06(+1.68%)
Aug 05, 2010 3.292 3.353 3.292 3.292 37,080 +0.03(+0.94%)
Aug 04, 2010 3.409 3.476 3.249 3.262 59,191 -0.11(-3.27%)
Aug 03, 2010 3.488 3.488 3.347 3.372 6,361 +0.02(+0.73%)
Aug 02, 2010 3.311 3.482 3.262 3.347 44,031 +0.04(+1.30%)
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%)
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.