Mercantile Bank Corp (NQ: MBWM )

38.10 +0.06 (+0.16%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 2.110 2.330 2.110 2.330 33,555 +0.22(+10.43%)
May 28, 2009 2.244 2.244 2.109 2.109 13,352 -0.08(-3.63%)
May 27, 2009 2.207 2.226 2.189 2.189 21,212 -0.03(-1.38%)
May 26, 2009 2.111 2.250 2.091 2.220 83,477 +0.11(+5.22%)
May 22, 2009 2.201 2.201 2.109 2.109 15,836 -0.12(-5.48%)
May 21, 2009 2.336 2.391 2.158 2.232 51,349 -0.12(-4.95%)
May 20, 2009 2.146 2.409 2.146 2.348 52,541 +0.17(+7.56%)
May 19, 2009 2.048 2.213 1.837 2.183 89,597 +0.12(+5.67%)
May 18, 2009 1.957 2.073 1.926 2.066 206,681 +0.15(+7.60%)
May 15, 2009 1.957 1.993 1.840 1.920 115,629 +0.03(+1.62%)
May 14, 2009 2.042 2.042 1.834 1.889 184,822 -0.16(-7.76%)
May 13, 2009 2.171 2.171 2.048 2.048 29,716 -0.23(-10.24%)
May 12, 2009 2.317 2.324 2.282 2.282 2,616 -0.02(-1.01%)
May 11, 2009 2.348 2.397 2.275 2.305 22,525 -0.01(-0.53%)
May 08, 2009 2.262 2.525 2.171 2.317 42,890 +0.07(+2.99%)
May 07, 2009 2.323 2.336 2.207 2.250 34,405 -0.12(-4.91%)
May 06, 2009 2.403 2.586 2.281 2.366 36,131 -0.02(-1.02%)
May 05, 2009 2.397 2.464 2.391 2.391 3,863 -0.01(-0.26%)
May 04, 2009 2.409 2.446 2.348 2.397 19,037 -0.01(-0.51%)
May 01, 2009 2.415 2.415 2.409 2.409 3,598 +0.04(+1.55%)
Apr 30, 2009 2.476 2.476 2.354 2.372 7,629 -0.12(-4.67%)
Apr 29, 2009 2.427 2.513 2.427 2.489 12,850 +0.10(+4.36%)
Apr 28, 2009 2.470 2.482 2.385 2.385 8,146 -0.08(-3.23%)
Apr 27, 2009 2.452 2.586 2.446 2.464 23,086 -0.04(-1.71%)
Apr 24, 2009 2.519 2.690 2.385 2.507 7,605 +0.00(+0.00%)
Apr 23, 2009 2.629 2.666 2.507 2.507 22,669 -0.10(-3.98%)
Apr 22, 2009 2.678 2.733 2.513 2.611 30,789 +0.01(+0.47%)
Apr 21, 2009 2.660 2.684 2.525 2.599 78,945 -0.05(-2.07%)
Apr 20, 2009 2.751 2.751 2.648 2.654 17,025 -0.10(-3.56%)
Apr 17, 2009 2.751 2.800 2.733 2.751 20,352 +0.03(+1.12%)
Apr 16, 2009 2.978 2.990 2.721 2.721 36,679 -0.34(-11.00%)
Apr 15, 2009 3.455 3.461 2.904 3.057 47,588 -0.59(-16.25%)
Apr 14, 2009 3.607 3.669 3.607 3.650 41,441 +0.09(+2.40%)
Apr 13, 2009 3.565 3.638 3.565 3.565 44,804 +0.00(+0.00%)
Apr 09, 2009 3.320 3.565 3.320 3.565 10,934 +0.14(+4.11%)
Apr 08, 2009 3.442 3.442 3.222 3.424 4,437 -0.03(-0.88%)
Apr 07, 2009 3.332 3.461 3.308 3.455 7,336 +0.12(+3.48%)
Apr 06, 2009 3.632 3.632 3.210 3.338 34,747 -0.23(-6.35%)
Apr 03, 2009 3.565 3.595 3.455 3.565 4,906 -0.04(-1.19%)
Apr 02, 2009 3.632 3.638 3.467 3.607 24,380 +0.01(+0.34%)
Apr 01, 2009 3.614 3.614 3.381 3.595 9,513 +0.31(+9.50%)
Mar 31, 2009 3.614 3.669 3.283 3.283 14,835 -0.43(-11.53%)
Mar 30, 2009 3.186 3.959 3.186 3.711 25,932 +0.10(+2.88%)
Mar 26, 2009 3.504 3.815 3.467 3.607 16,050 +0.28(+8.26%)
Mar 25, 2009 3.069 3.797 2.987 3.332 35,109 +0.26(+8.57%)
Mar 24, 2009 3.046 3.069 3.027 3.069 6,209 +0.01(+0.40%)
Mar 23, 2009 3.069 3.069 2.837 3.057 2,330 -0.01(-0.40%)
Mar 20, 2009 2.984 3.069 2.965 3.069 15,686 +0.01(+0.40%)
Mar 19, 2009 3.008 3.069 2.898 3.057 11,705 +0.09(+3.09%)
Mar 18, 2009 2.635 3.002 2.635 2.965 16,821 +0.11(+3.85%)
Mar 17, 2009 2.733 2.903 2.733 2.855 4,219 +0.15(+5.42%)
Mar 16, 2009 2.446 2.800 2.446 2.709 20,101 +0.27(+11.03%)
Mar 13, 2009 2.333 2.507 2.268 2.440 13,672 +0.29(+13.35%)
Mar 12, 2009 2.226 2.348 2.152 2.152 13,368 -0.15(-6.38%)
Mar 11, 2009 2.397 2.397 2.018 2.299 15,998 -0.18(-7.16%)
Mar 10, 2009 2.073 2.476 1.987 2.476 18,154 +0.59(+31.06%)
Mar 09, 2009 1.938 2.207 1.881 1.889 14,475 -0.05(-2.52%)
Mar 06, 2009 2.281 2.409 1.853 1.938 29,591 -0.32(-14.32%)
Mar 05, 2009 2.415 2.415 2.262 2.262 9,844 -0.07(-3.14%)
Mar 04, 2009 2.336 2.525 2.281 2.336 24,342 -0.15(-5.91%)
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.