Mercantile Bank Corp (NQ: MBWM )

34.05 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.100 4.250 3.990 3.990 11,774 -0.28(-6.63%)
Feb 26, 2009 4.660 4.950 4.260 4.273 39,215 -0.46(-9.66%)
Feb 25, 2009 4.570 4.970 3.720 4.730 41,493 +0.15(+3.28%)
Feb 24, 2009 3.290 4.690 3.010 4.580 18,923 +0.74(+19.27%)
Feb 23, 2009 4.280 4.320 3.840 3.840 10,838 -0.12(-3.03%)
Feb 20, 2009 4.000 4.160 3.960 3.960 15,118 -0.09(-2.22%)
Feb 19, 2009 4.020 4.130 3.970 4.050 12,019 -0.22(-5.15%)
Feb 18, 2009 4.700 4.700 4.150 4.270 12,307 +0.04(+0.95%)
Feb 17, 2009 4.390 4.390 3.970 4.230 8,188 -0.07(-1.63%)
Feb 13, 2009 4.420 4.620 3.990 4.300 36,128 -0.09(-2.05%)
Feb 12, 2009 4.340 4.810 4.270 4.390 13,120 +0.13(+3.05%)
Feb 11, 2009 4.004 4.390 4.004 4.260 1,803 +0.30(+7.58%)
Feb 10, 2009 4.120 4.120 3.960 3.960 5,886 -0.04(-1.00%)
Feb 09, 2009 4.190 4.230 4.000 4.000 11,540 -0.22(-5.21%)
Feb 06, 2009 4.250 4.250 4.000 4.220 8,238 +0.05(+1.20%)
Feb 05, 2009 4.300 4.780 4.010 4.170 11,319 -0.14(-3.25%)
Feb 04, 2009 4.740 4.790 4.310 4.310 11,165 -0.30(-6.51%)
Feb 03, 2009 4.670 4.670 4.400 4.610 4,737 -0.02(-0.43%)
Feb 02, 2009 4.730 4.730 4.510 4.630 1,814 -0.09(-1.91%)
Jan 30, 2009 4.820 4.820 4.510 4.720 5,041 -0.08(-1.67%)
Jan 29, 2009 4.860 4.860 4.800 4.800 300 +0.27(+5.96%)
Jan 28, 2009 4.630 4.690 4.530 4.530 5,376 +0.02(+0.44%)
Jan 27, 2009 4.900 4.900 4.500 4.510 5,023 -0.39(-7.96%)
Jan 26, 2009 4.790 4.900 4.760 4.900 4,375 +0.10(+2.08%)
Jan 23, 2009 4.600 4.820 4.360 4.800 5,955 +0.26(+5.73%)
Jan 22, 2009 4.560 4.560 4.400 4.540 3,400 +0.04(+0.89%)
Jan 21, 2009 4.500 4.870 4.300 4.500 23,362 -0.09(-1.96%)
Jan 20, 2009 4.550 4.650 4.550 4.590 1,393 -0.12(-2.55%)
Jan 16, 2009 4.760 4.890 4.580 4.710 11,285 -0.12(-2.48%)
Jan 15, 2009 4.560 4.920 4.512 4.830 25,695 +0.03(+0.63%)
Jan 14, 2009 5.110 5.110 4.540 4.800 18,756 +0.28(+6.19%)
Jan 13, 2009 4.500 4.930 4.500 4.520 25,777 -0.02(-0.44%)
Jan 12, 2009 4.700 4.730 4.500 4.540 11,264 -0.30(-6.20%)
Jan 09, 2009 4.890 4.990 4.697 4.840 10,399 +0.12(+2.54%)
Jan 08, 2009 5.150 5.150 4.720 4.720 7,990 -0.31(-6.16%)
Jan 07, 2009 5.050 5.060 5.000 5.030 2,899 -0.09(-1.78%)
Jan 06, 2009 5.040 5.180 5.020 5.121 14,921 +0.36(+7.58%)
Jan 05, 2009 4.610 4.880 4.600 4.760 6,775 +0.28(+6.25%)
Jan 02, 2009 4.880 4.880 4.300 4.480 6,817 +0.18(+4.19%)
Dec 31, 2008 4.290 4.580 4.290 4.300 35,222 +0.05(+1.18%)
Dec 30, 2008 4.310 4.310 4.100 4.250 21,359 +0.02(+0.47%)
Dec 29, 2008 4.530 4.530 4.100 4.230 23,802 -0.20(-4.51%)
Dec 26, 2008 4.220 4.430 4.220 4.430 6,067 +0.32(+7.79%)
Dec 24, 2008 4.140 4.385 4.040 4.110 11,050 +0.11(+2.75%)
Dec 23, 2008 4.510 4.580 4.000 4.000 27,864 -0.50(-11.11%)
Dec 22, 2008 4.500 4.847 4.450 4.500 13,701 -0.05(-1.10%)
Dec 19, 2008 4.860 4.860 4.434 4.550 41,557 -0.14(-2.99%)
Dec 18, 2008 4.870 4.870 4.650 4.690 18,378 -0.23(-4.67%)
Dec 17, 2008 4.700 4.920 4.550 4.920 18,284 +0.22(+4.68%)
Dec 16, 2008 4.900 4.900 4.540 4.700 27,113 +0.06(+1.29%)
Dec 15, 2008 4.880 5.130 4.600 4.640 19,866 -0.24(-4.92%)
Dec 12, 2008 5.000 5.000 4.670 4.880 50,580 -0.25(-4.87%)
Dec 11, 2008 5.300 5.300 5.100 5.130 10,946 -0.15(-2.84%)
Dec 10, 2008 6.050 6.130 5.280 5.280 14,006 -0.65(-10.96%)
Dec 09, 2008 6.170 6.270 5.610 5.930 13,914 -0.44(-6.91%)
Dec 08, 2008 6.370 6.380 5.660 6.370 48,370 +0.32(+5.29%)
Dec 05, 2008 6.300 6.300 6.050 6.050 14,201 -0.23(-3.66%)
Dec 04, 2008 6.890 6.890 6.160 6.280 10,164 +0.00(+0.00%)
Dec 03, 2008 6.290 6.400 6.160 6.280 18,987 -0.02(-0.32%)
Dec 02, 2008 6.410 6.410 6.160 6.300 11,054 -0.10(-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.