Mercantile Bank Corp (NQ: MBWM )

45.27 +0.32 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.462 2.552 2.396 2.396 19,608 -0.17(-6.63%)
Feb 26, 2009 2.798 2.972 2.558 2.566 65,309 -0.27(-9.66%)
Feb 25, 2009 2.744 2.984 2.234 2.840 69,103 +0.09(+3.28%)
Feb 24, 2009 1.975 2.816 1.807 2.750 31,514 +0.44(+19.27%)
Feb 23, 2009 2.570 2.594 2.306 2.306 18,049 -0.07(-3.03%)
Feb 20, 2009 2.402 2.498 2.378 2.378 25,177 -0.05(-2.22%)
Feb 19, 2009 2.414 2.480 2.384 2.432 20,016 -0.13(-5.15%)
Feb 18, 2009 2.822 2.822 2.492 2.564 20,496 +0.02(+0.95%)
Feb 17, 2009 2.636 2.636 2.384 2.540 13,636 -0.04(-1.63%)
Feb 13, 2009 2.654 2.774 2.396 2.582 60,168 -0.05(-2.05%)
Feb 12, 2009 2.606 2.888 2.564 2.636 21,850 +0.08(+3.05%)
Feb 11, 2009 2.404 2.636 2.404 2.558 3,002 +0.18(+7.58%)
Feb 10, 2009 2.474 2.474 2.378 2.378 9,802 -0.02(-1.00%)
Feb 09, 2009 2.516 2.540 2.402 2.402 19,218 -0.13(-5.21%)
Feb 06, 2009 2.552 2.552 2.402 2.534 13,719 +0.05(+2.18%)
Feb 05, 2009 2.557 2.843 2.385 2.480 19,033 -0.08(-3.25%)
Feb 04, 2009 2.819 2.849 2.563 2.563 18,774 -0.18(-6.51%)
Feb 03, 2009 2.777 2.777 2.617 2.742 7,965 -0.01(-0.43%)
Feb 02, 2009 2.813 2.813 2.682 2.753 3,050 -0.05(-1.91%)
Jan 30, 2009 2.866 2.866 2.682 2.807 8,476 -0.05(-1.67%)
Jan 29, 2009 2.890 2.890 2.855 2.855 504 +0.16(+5.96%)
Jan 28, 2009 2.753 2.789 2.694 2.694 9,039 +0.01(+0.44%)
Jan 27, 2009 2.914 2.914 2.676 2.682 8,446 -0.23(-7.96%)
Jan 26, 2009 2.849 2.914 2.831 2.914 7,356 +0.06(+2.08%)
Jan 23, 2009 2.736 2.866 2.593 2.855 10,013 +0.15(+5.73%)
Jan 22, 2009 2.712 2.712 2.617 2.700 5,717 +0.02(+0.89%)
Jan 21, 2009 2.676 2.896 2.557 2.676 39,284 -0.05(-1.96%)
Jan 20, 2009 2.706 2.765 2.706 2.730 2,342 -0.07(-2.55%)
Jan 16, 2009 2.831 2.908 2.724 2.801 18,976 -0.07(-2.48%)
Jan 15, 2009 2.712 2.926 2.683 2.872 43,207 +0.02(+0.62%)
Jan 14, 2009 3.039 3.039 2.700 2.855 31,539 +0.17(+6.19%)
Jan 13, 2009 2.676 2.932 2.676 2.688 43,345 -0.01(-0.44%)
Jan 12, 2009 2.795 2.813 2.676 2.700 18,940 -0.18(-6.20%)
Jan 09, 2009 2.908 2.968 2.794 2.878 17,486 +0.07(+2.54%)
Jan 08, 2009 3.063 3.063 2.807 2.807 13,435 -0.18(-6.16%)
Jan 07, 2009 3.003 3.009 2.973 2.991 4,874 -0.05(-1.78%)
Jan 06, 2009 2.997 3.080 2.985 3.045 25,090 +0.21(+7.58%)
Jan 05, 2009 2.742 2.902 2.736 2.831 11,392 +0.17(+6.25%)
Jan 02, 2009 2.902 2.902 2.557 2.664 11,463 +0.11(+4.19%)
Dec 31, 2008 2.551 2.724 2.551 2.557 59,227 +0.03(+1.18%)
Dec 30, 2008 2.563 2.563 2.438 2.527 35,916 +0.01(+0.47%)
Dec 29, 2008 2.694 2.694 2.438 2.516 40,024 -0.12(-4.51%)
Dec 26, 2008 2.510 2.634 2.510 2.634 10,201 +0.19(+7.79%)
Dec 24, 2008 2.462 2.608 2.403 2.444 18,581 +0.07(+2.75%)
Dec 23, 2008 2.682 2.724 2.379 2.379 46,854 -0.30(-11.11%)
Dec 22, 2008 2.676 2.882 2.646 2.676 23,038 -0.03(-1.10%)
Dec 19, 2008 2.890 2.890 2.637 2.706 69,880 -0.08(-2.99%)
Dec 18, 2008 2.896 2.896 2.765 2.789 30,903 -0.14(-4.67%)
Dec 17, 2008 2.795 2.926 2.706 2.926 30,745 +0.13(+4.68%)
Dec 16, 2008 2.914 2.914 2.700 2.795 45,591 +0.04(+1.29%)
Dec 15, 2008 2.902 3.051 2.736 2.759 33,405 -0.14(-4.92%)
Dec 12, 2008 2.973 2.973 2.777 2.902 85,052 -0.15(-4.87%)
Dec 11, 2008 3.152 3.152 3.033 3.051 18,406 -0.09(-2.84%)
Dec 10, 2008 3.598 3.645 3.140 3.140 23,551 -0.39(-10.96%)
Dec 09, 2008 3.669 3.729 3.336 3.527 23,397 -0.26(-6.91%)
Dec 08, 2008 3.788 3.794 3.366 3.788 81,336 +0.19(+5.29%)
Dec 05, 2008 3.747 3.747 3.598 3.598 23,879 -0.14(-3.66%)
Dec 04, 2008 4.097 4.097 3.663 3.735 17,091 +0.00(+0.00%)
Dec 03, 2008 3.741 3.806 3.663 3.735 31,927 -0.01(-0.32%)
Dec 02, 2008 3.812 3.812 3.663 3.747 18,587 -0.06(-1.56%)
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.