Mercantile Bank Corp (NQ: MBWM )

35.16 +0.51 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 5.250 5.466 5.250 5.367 68,334 +0.03(+0.61%)
Dec 30, 2010 5.374 5.498 5.276 5.335 47,191 -0.04(-0.73%)
Dec 29, 2010 5.073 5.466 5.073 5.374 45,751 +0.20(+3.92%)
Dec 28, 2010 5.171 5.394 5.171 5.171 28,422 +0.00(+0.00%)
Dec 27, 2010 4.844 5.295 4.844 5.171 44,460 +0.23(+4.64%)
Dec 23, 2010 4.778 5.099 4.746 4.942 43,267 +0.16(+3.42%)
Dec 22, 2010 4.474 4.872 4.474 4.778 14,489 +0.20(+4.29%)
Dec 21, 2010 4.451 4.746 4.372 4.582 48,820 +0.10(+2.34%)
Dec 20, 2010 4.307 4.556 4.235 4.477 66,430 +0.22(+5.07%)
Dec 17, 2010 4.274 4.615 4.255 4.261 73,391 -0.32(-7.00%)
Dec 16, 2010 4.575 4.582 4.516 4.582 18,450 +0.00(+0.00%)
Dec 15, 2010 4.588 4.595 4.516 4.582 19,055 -0.03(-0.71%)
Dec 14, 2010 4.647 4.713 4.608 4.615 19,648 -0.03(-0.70%)
Dec 13, 2010 4.713 4.759 4.582 4.647 29,937 -0.07(-1.39%)
Dec 10, 2010 4.582 4.778 4.523 4.713 50,772 +0.09(+1.98%)
Dec 09, 2010 4.536 4.654 4.497 4.621 37,067 +0.12(+2.62%)
Dec 08, 2010 4.575 4.582 4.471 4.503 16,352 -0.07(-1.57%)
Dec 07, 2010 4.582 4.654 4.405 4.575 33,130 -0.01(-0.14%)
Dec 06, 2010 4.458 4.582 4.369 4.582 31,476 +0.10(+2.34%)
Dec 03, 2010 4.431 4.582 4.392 4.477 19,860 -0.10(-2.29%)
Dec 02, 2010 4.143 4.582 4.143 4.582 81,280 +0.06(+1.30%)
Dec 01, 2010 4.451 4.588 4.372 4.523 45,994 +0.07(+1.62%)
Nov 30, 2010 4.438 4.484 4.418 4.451 6,314 -0.08(-1.73%)
Nov 29, 2010 4.458 4.582 4.399 4.530 9,881 -0.02(-0.45%)
Nov 26, 2010 4.562 4.582 4.550 4.550 15,124 -0.02(-0.42%)
Nov 24, 2010 4.477 4.569 4.569 4.569 24,324 +0.01(+0.29%)
Nov 23, 2010 4.392 4.667 4.314 4.556 42,778 -0.03(-0.57%)
Nov 22, 2010 4.451 4.674 4.392 4.582 67,474 +0.10(+2.34%)
Nov 19, 2010 4.340 4.536 4.287 4.477 49,132 +0.14(+3.17%)
Nov 18, 2010 4.189 4.353 3.960 4.340 34,757 +0.17(+4.08%)
Nov 17, 2010 3.823 4.170 3.823 4.170 58,624 +0.24(+6.17%)
Nov 16, 2010 3.875 4.058 3.816 3.927 49,981 +0.16(+4.17%)
Nov 15, 2010 3.888 3.954 3.731 3.770 39,437 +0.10(+2.67%)
Nov 12, 2010 3.738 3.927 3.594 3.672 34,708 -0.18(-4.75%)
Nov 11, 2010 3.273 3.895 3.175 3.855 91,551 +0.65(+20.20%)
Nov 10, 2010 3.057 3.207 2.985 3.207 15,922 +0.15(+4.93%)
Nov 09, 2010 2.946 3.181 2.945 3.057 48,580 +0.18(+6.14%)
Nov 08, 2010 2.815 3.044 2.756 2.880 15,488 +0.18(+6.54%)
Nov 05, 2010 2.664 2.703 2.533 2.703 49,647 +0.09(+3.25%)
Nov 04, 2010 2.592 2.684 2.553 2.618 34,557 +0.03(+1.01%)
Nov 03, 2010 2.749 2.782 2.586 2.592 63,095 -0.14(-5.08%)
Nov 02, 2010 2.978 2.978 2.723 2.731 9,777 +0.03(+1.02%)
Nov 01, 2010 3.142 3.142 2.697 2.703 10,732 -0.02(-0.72%)
Oct 29, 2010 2.703 2.736 2.644 2.723 25,996 -0.01(-0.48%)
Oct 28, 2010 2.762 2.775 2.697 2.736 45,282 -0.01(-0.48%)
Oct 27, 2010 2.860 2.860 2.749 2.749 21,553 -0.11(-3.89%)
Oct 25, 2010 2.913 3.011 2.860 2.860 21,134 +0.04(+1.39%)
Oct 22, 2010 2.841 2.847 2.808 2.821 5,805 +0.03(+0.94%)
Oct 21, 2010 2.913 2.937 2.795 2.795 3,513 -0.03(-1.16%)
Oct 20, 2010 2.919 2.946 2.821 2.828 20,222 -0.10(-3.57%)
Oct 19, 2010 2.815 2.959 2.815 2.932 19,238 +0.12(+4.19%)
Oct 18, 2010 2.841 2.913 2.782 2.815 29,992 +0.01(+0.47%)
Oct 15, 2010 2.867 2.867 2.782 2.802 27,228 -0.07(-2.28%)
Oct 14, 2010 2.880 2.880 2.860 2.867 1,989 +0.02(+0.69%)
Oct 13, 2010 2.847 2.880 2.834 2.847 7,432 +0.01(+0.46%)
Oct 12, 2010 2.847 2.847 2.834 2.834 4,124 +0.02(+0.70%)
Oct 11, 2010 2.815 2.847 2.782 2.815 10,729 +0.00(+0.00%)
Oct 08, 2010 2.847 2.847 2.788 2.815 16,750 -0.03(-0.92%)
Oct 07, 2010 2.847 2.847 2.782 2.841 9,450 +0.02(+0.70%)
Oct 06, 2010 3.076 3.109 2.808 2.821 53,208 -0.23(-7.51%)
Oct 05, 2010 2.965 3.050 2.959 3.050 10,850 +0.09(+3.09%)
Oct 04, 2010 2.946 3.018 2.939 2.959 4,583 +0.03(+0.90%)
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.