Mercantile Bank Corp (NQ: MBWM )

30.83 USD +0.29 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 3.900 3.940 3.804 3.860 12,300 +0.01(+0.26%)
Jul 30, 2009 3.940 3.950 3.850 3.850 12,880 -0.05(-1.28%)
Jul 29, 2009 3.700 3.930 3.670 3.900 11,878 +0.20(+5.41%)
Jul 28, 2009 3.550 3.700 3.550 3.700 15,903 +0.27(+7.87%)
Jul 27, 2009 3.580 3.610 3.430 3.430 7,915 -0.17(-4.72%)
Jul 24, 2009 3.480 3.600 3.400 3.600 19,362 +0.20(+5.88%)
Jul 23, 2009 3.410 3.600 3.360 3.400 26,458 +0.08(+2.41%)
Jul 22, 2009 3.360 3.360 3.300 3.320 5,731 -0.02(-0.60%)
Jul 21, 2009 3.250 3.600 3.250 3.340 10,281 +0.28(+9.15%)
Jul 20, 2009 3.300 3.310 3.020 3.060 12,866 -0.24(-7.27%)
Jul 17, 2009 3.290 3.307 3.084 3.300 2,398 -0.09(-2.65%)
Jul 16, 2009 3.310 3.390 3.150 3.390 8,689 -0.01(-0.29%)
Jul 15, 2009 3.400 3.400 3.390 3.400 27,761 -0.10(-2.86%)
Jul 14, 2009 3.380 3.500 3.370 3.500 4,155 +0.10(+2.94%)
Jul 13, 2009 3.440 3.440 3.334 3.400 1,590 -0.07(-2.02%)
Jul 10, 2009 3.500 3.540 3.430 3.470 2,400 -0.08(-2.25%)
Jul 09, 2009 3.690 3.720 3.550 3.550 11,560 -0.19(-5.08%)
Jul 08, 2009 3.670 3.800 3.670 3.740 12,822 +0.04(+1.18%)
Jul 07, 2009 3.650 3.700 3.580 3.696 17,700 +0.17(+4.89%)
Jul 06, 2009 3.510 3.600 3.510 3.524 6,136 -0.02(-0.45%)
Jul 02, 2009 3.460 3.570 3.460 3.540 2,829 -0.05(-1.39%)
Jul 01, 2009 3.470 3.600 3.430 3.590 10,574 +0.29(+8.79%)
Jun 30, 2009 3.410 3.420 3.300 3.300 21,471 -0.24(-6.78%)
Jun 29, 2009 3.600 3.600 3.350 3.540 5,950 -0.16(-4.32%)
Jun 26, 2009 3.190 3.720 3.190 3.700 52,646 +0.58(+18.59%)
Jun 25, 2009 3.070 3.250 2.850 3.120 8,957 +0.28(+9.86%)
Jun 24, 2009 3.150 3.150 2.840 2.840 22,520 -0.16(-5.33%)
Jun 23, 2009 3.250 3.250 2.950 3.000 27,373 -0.11(-3.54%)
Jun 22, 2009 3.150 3.300 3.110 3.110 7,357 -0.01(-0.32%)
Jun 19, 2009 3.280 3.455 3.120 3.120 10,305 -0.07(-2.19%)
Jun 18, 2009 3.310 3.310 3.030 3.190 30,450 -0.15(-4.49%)
Jun 17, 2009 3.380 3.420 3.300 3.340 5,667 -0.04(-1.18%)
Jun 16, 2009 3.428 3.460 3.380 3.380 2,250 -0.02(-0.59%)
Jun 15, 2009 3.380 3.460 3.350 3.400 15,707 +0.10(+3.03%)
Jun 12, 2009 3.390 3.435 3.300 3.300 13,655 -0.20(-5.71%)
Jun 11, 2009 3.430 3.500 3.370 3.500 9,605 +0.03(+0.86%)
Jun 10, 2009 3.590 3.590 3.460 3.470 15,615 +0.00(+0.12%)
Jun 09, 2009 3.460 3.480 3.300 3.466 32,931 -0.09(-2.64%)
Jun 08, 2009 3.520 3.660 3.510 3.560 13,546 -0.10(-2.73%)
Jun 05, 2009 3.650 3.670 3.650 3.660 8,248 +0.01(+0.27%)
Jun 04, 2009 3.470 3.650 3.470 3.650 45,244 +0.20(+5.80%)
Jun 03, 2009 3.460 3.460 3.450 3.450 8,661 -0.01(-0.28%)
Jun 02, 2009 3.470 3.470 3.450 3.460 5,859 +0.10(+2.96%)
Jun 01, 2009 3.630 3.630 3.300 3.360 9,813 -0.45(-11.81%)
May 29, 2009 3.450 3.810 3.450 3.810 20,517 +0.36(+10.43%)
May 28, 2009 3.670 3.670 3.450 3.450 8,164 -0.13(-3.63%)
May 27, 2009 3.610 3.640 3.580 3.580 12,970 -0.05(-1.38%)
May 26, 2009 3.452 3.680 3.420 3.630 51,041 +0.18(+5.22%)
May 22, 2009 3.600 3.600 3.450 3.450 9,683 -0.20(-5.48%)
May 21, 2009 3.820 3.910 3.530 3.650 31,397 -0.19(-4.95%)
May 20, 2009 3.510 3.940 3.510 3.840 32,126 +0.27(+7.56%)
May 19, 2009 3.350 3.620 3.005 3.570 54,783 +0.19(+5.67%)
May 18, 2009 3.200 3.390 3.150 3.378 126,372 +0.24(+7.60%)
May 15, 2009 3.200 3.260 3.010 3.140 70,700 +0.05(+1.62%)
May 14, 2009 3.340 3.340 3.000 3.090 113,007 -0.26(-7.76%)
May 13, 2009 3.550 3.550 3.350 3.350 18,170 -0.38(-10.24%)
May 12, 2009 3.790 3.800 3.732 3.732 1,600 -0.04(-1.01%)
May 11, 2009 3.840 3.920 3.720 3.770 13,773 -0.02(-0.53%)
May 08, 2009 3.700 4.130 3.550 3.790 26,225 +0.11(+2.99%)
May 07, 2009 3.800 3.820 3.610 3.680 21,037 -0.19(-4.91%)
May 06, 2009 3.930 4.230 3.730 3.870 22,092 -0.04(-1.02%)
May 05, 2009 3.920 4.030 3.910 3.910 2,362 -0.01(-0.26%)
May 04, 2009 3.940 4.000 3.840 3.920 11,640 -0.02(-0.51%)
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.