Mercantile Bank Corp (NQ: MBWM )

38.10 +0.06 (+0.16%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 5.980 6.035 5.937 5.967 100,925 -0.01(-0.20%)
Mar 30, 2011 5.980 6.035 5.912 5.980 43,689 +0.06(+0.93%)
Mar 29, 2011 5.943 6.041 5.918 5.925 54,611 -0.04(-0.62%)
Mar 28, 2011 6.133 6.286 5.961 5.961 31,419 -0.14(-2.31%)
Mar 25, 2011 6.035 6.231 6.004 6.102 59,033 +0.04(+0.61%)
Mar 24, 2011 6.126 6.127 5.980 6.065 28,434 -0.02(-0.40%)
Mar 23, 2011 6.023 6.096 5.912 6.090 28,929 +0.06(+1.02%)
Mar 22, 2011 6.127 6.274 6.023 6.029 46,826 +0.02(+0.41%)
Mar 21, 2011 5.949 6.200 5.882 6.004 63,102 +0.22(+3.81%)
Mar 18, 2011 5.520 5.882 5.483 5.784 134,219 +0.25(+4.42%)
Mar 17, 2011 5.385 5.600 5.373 5.539 17,822 +0.02(+0.44%)
Mar 16, 2011 5.410 5.569 5.385 5.514 8,738 +0.06(+1.12%)
Mar 15, 2011 5.551 5.551 5.293 5.453 13,083 -0.16(-2.84%)
Mar 11, 2011 5.612 5.612 5.612 5.612 0 +0.02(+0.33%)
Mar 10, 2011 5.569 5.637 5.257 5.594 31,485 -0.02(-0.44%)
Mar 09, 2011 5.618 5.618 5.618 5.618 719 +0.02(+0.44%)
Mar 08, 2011 5.630 5.637 5.575 5.594 3,656 -0.05(-0.87%)
Mar 07, 2011 5.643 5.698 5.549 5.643 3,427 +0.00(+0.00%)
Mar 04, 2011 5.698 5.790 5.569 5.643 52,145 +0.08(+1.43%)
Mar 03, 2011 5.281 5.728 5.220 5.563 77,275 +0.26(+4.85%)
Mar 02, 2011 5.226 5.391 5.134 5.306 26,859 +0.09(+1.76%)
Mar 01, 2011 5.122 5.447 5.122 5.214 12,914 +0.09(+1.79%)
Feb 28, 2011 5.189 5.287 5.070 5.122 5,882 -0.02(-0.48%)
Feb 25, 2011 5.324 5.324 5.134 5.146 14,818 -0.12(-2.21%)
Feb 24, 2011 5.422 5.422 5.178 5.263 7,468 -0.13(-2.39%)
Feb 23, 2011 5.319 5.434 5.319 5.391 1,194 -0.10(-1.79%)
Feb 22, 2011 5.479 5.588 5.413 5.490 7,294 -0.04(-0.78%)
Feb 18, 2011 5.287 5.637 5.287 5.532 9,331 -0.10(-1.85%)
Feb 17, 2011 5.514 5.637 5.422 5.637 15,995 +0.09(+1.66%)
Feb 16, 2011 5.526 5.545 5.514 5.545 2,402 +0.00(+0.04%)
Feb 15, 2011 5.624 5.624 5.519 5.542 3,672 -0.08(-1.35%)
Feb 14, 2011 5.637 5.698 5.502 5.618 33,365 +0.02(+0.33%)
Feb 11, 2011 5.367 5.710 5.367 5.600 18,538 +0.09(+1.56%)
Feb 10, 2011 5.428 5.575 5.336 5.514 45,546 -0.01(-0.11%)
Feb 09, 2011 5.244 5.539 5.085 5.520 33,249 +0.23(+4.28%)
Feb 08, 2011 5.079 5.323 5.005 5.293 19,909 +0.15(+2.98%)
Feb 07, 2011 5.061 5.385 5.061 5.140 17,642 +0.02(+0.48%)
Feb 04, 2011 5.079 5.385 4.791 5.116 45,249 +0.10(+1.95%)
Feb 03, 2011 5.067 5.073 4.963 5.018 38,639 -0.13(-2.62%)
Feb 02, 2011 5.300 5.367 5.042 5.153 29,949 -0.27(-4.97%)
Feb 01, 2011 5.514 5.514 5.202 5.422 44,252 -0.09(-1.67%)
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%)
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.