Mercantile Bank Corp (NQ: MBWM )

45.27 +0.32 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 10.33 10.35 10.20 10.29 21,198 +0.04(+0.41%)
Aug 30, 2012 10.38 10.42 10.24 10.25 16,132 -0.16(-1.52%)
Aug 29, 2012 10.33 10.49 10.25 10.41 55,124 +0.04(+0.35%)
Aug 27, 2012 10.23 10.38 10.17 10.37 32,150 +0.14(+1.37%)
Aug 24, 2012 10.28 10.38 10.19 10.23 32,048 -0.08(-0.77%)
Aug 23, 2012 10.20 10.40 10.20 10.31 63,428 +0.08(+0.77%)
Aug 22, 2012 10.31 10.38 10.23 10.23 39,041 -0.03(-0.30%)
Aug 21, 2012 10.23 10.34 10.16 10.26 50,584 -0.02(-0.18%)
Aug 20, 2012 10.38 10.38 10.14 10.28 41,024 -0.10(-0.99%)
Aug 17, 2012 10.30 10.38 10.26 10.38 47,139 +0.05(+0.47%)
Aug 16, 2012 10.38 10.38 10.23 10.34 73,948 -0.05(-0.47%)
Aug 15, 2012 10.25 10.45 10.14 10.38 72,614 +0.16(+1.60%)
Aug 14, 2012 10.25 10.30 10.18 10.22 18,560 +0.03(+0.30%)
Aug 13, 2012 10.32 10.32 10.08 10.19 28,559 -0.07(-0.71%)
Aug 10, 2012 10.28 10.38 10.21 10.26 53,538 +0.00(+0.00%)
Aug 09, 2012 10.21 10.40 10.14 10.26 86,940 +0.09(+0.84%)
Aug 08, 2012 10.38 10.39 10.09 10.18 58,547 -0.25(-2.39%)
Aug 07, 2012 10.43 10.51 10.29 10.43 43,263 +0.02(+0.17%)
Aug 06, 2012 10.21 10.51 10.04 10.41 26,696 +0.19(+1.84%)
Aug 03, 2012 10.12 10.23 10.05 10.22 48,335 +0.20(+2.00%)
Aug 02, 2012 10.02 10.15 10.02 10.02 39,664 -0.01(-0.06%)
Aug 01, 2012 10.16 10.25 10.03 10.03 66,988 -0.03(-0.30%)
Jul 31, 2012 10.09 10.30 10.02 10.06 50,849 -0.15(-1.43%)
Jul 30, 2012 10.21 10.31 10.06 10.20 14,529 -0.02(-0.24%)
Jul 27, 2012 10.14 10.45 10.01 10.23 142,384 +0.12(+1.20%)
Jul 26, 2012 9.917 10.14 9.869 10.11 23,777 +0.25(+2.53%)
Jul 25, 2012 10.21 10.21 9.577 9.856 86,891 -0.28(-2.76%)
Jul 24, 2012 10.31 10.42 10.05 10.14 87,385 -0.17(-1.65%)
Jul 23, 2012 10.52 10.52 10.26 10.31 29,907 -0.32(-2.97%)
Jul 20, 2012 10.74 10.94 10.51 10.62 72,560 -0.28(-2.56%)
Jul 19, 2012 11.24 11.26 10.88 10.90 56,372 -0.33(-2.92%)
Jul 18, 2012 11.27 11.28 11.18 11.23 41,315 -0.05(-0.43%)
Jul 17, 2012 11.35 11.35 11.17 11.28 82,283 +0.01(+0.11%)
Jul 16, 2012 11.13 11.33 10.99 11.27 107,775 +0.10(+0.87%)
Jul 13, 2012 10.89 11.17 10.89 11.17 67,169 +0.27(+2.51%)
Jul 12, 2012 11.17 11.17 10.89 10.89 34,679 -0.28(-2.50%)
Jul 11, 2012 11.12 11.19 11.05 11.17 22,840 +0.12(+1.04%)
Jul 10, 2012 11.14 11.33 11.00 11.06 87,861 -0.21(-1.89%)
Jul 09, 2012 11.08 11.31 11.03 11.27 32,073 +0.13(+1.20%)
Jul 06, 2012 11.17 11.22 10.74 11.14 44,798 -0.08(-0.76%)
Jul 05, 2012 11.28 11.30 11.17 11.22 22,540 -0.04(-0.38%)
Jul 03, 2012 11.20 11.27 11.03 11.27 38,358 +0.07(+0.65%)
Jul 02, 2012 11.16 11.19 10.99 11.19 55,181 -0.01(-0.11%)
Jun 29, 2012 11.13 11.21 11.03 11.20 117,712 +0.13(+1.15%)
Jun 28, 2012 10.92 11.10 10.63 11.08 72,494 +0.10(+0.94%)
Jun 27, 2012 10.72 11.03 10.71 10.97 79,558 +0.26(+2.38%)
Jun 26, 2012 10.57 10.77 10.32 10.72 81,651 +0.21(+1.96%)
Jun 25, 2012 10.40 10.62 9.784 10.51 141,939 +0.05(+0.52%)
Jun 22, 2012 10.85 10.85 10.42 10.46 1,877,702 -0.43(-3.96%)
Jun 21, 2012 10.85 10.92 10.48 10.89 101,514 +0.04(+0.34%)
Jun 20, 2012 10.86 10.92 10.55 10.85 68,956 +0.05(+0.51%)
Jun 19, 2012 10.57 10.87 9.863 10.80 161,048 +0.03(+0.28%)
Jun 18, 2012 10.66 10.92 10.29 10.77 111,327 +0.14(+1.31%)
Jun 15, 2012 10.50 10.65 10.32 10.63 75,886 +0.16(+1.57%)
Jun 14, 2012 10.40 10.52 9.996 10.46 84,533 +0.19(+1.83%)
Jun 13, 2012 9.850 10.32 9.595 10.28 62,618 +0.42(+4.25%)
Jun 12, 2012 9.753 9.990 9.504 9.856 53,744 +0.17(+1.76%)
Jun 11, 2012 9.535 9.808 9.352 9.686 68,462 +0.12(+1.27%)
Jun 08, 2012 9.170 9.711 9.140 9.565 98,304 +0.33(+3.55%)
Jun 07, 2012 8.939 9.401 8.939 9.237 32,486 +0.39(+4.39%)
Jun 06, 2012 8.672 8.915 8.672 8.848 10,573 +0.16(+1.89%)
Jun 05, 2012 8.636 8.818 8.454 8.684 14,459 +0.05(+0.56%)
Jun 04, 2012 8.775 8.775 8.326 8.636 52,865 -0.24(-2.74%)
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.