Mercantile Bank Corp (NQ: MBWM )

34.46 -0.24 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 9.170 9.324 9.151 9.314 16,685 +0.05(+0.49%)
Mar 29, 2012 9.327 9.327 9.125 9.269 5,347 +0.01(+0.07%)
Mar 28, 2012 9.262 9.295 9.197 9.262 10,431 -0.06(-0.63%)
Mar 27, 2012 9.229 9.327 9.098 9.321 8,132 +0.09(+0.99%)
Mar 26, 2012 9.118 9.301 9.046 9.229 15,243 +0.20(+2.17%)
Mar 23, 2012 9.058 9.105 8.850 9.033 15,260 -0.09(-1.00%)
Mar 22, 2012 9.151 9.157 9.033 9.125 16,736 -0.01(-0.07%)
Mar 21, 2012 9.066 9.327 9.066 9.131 21,895 +0.01(+0.07%)
Mar 20, 2012 8.837 9.210 8.837 9.125 19,689 -0.02(-0.21%)
Mar 19, 2012 9.066 9.210 8.981 9.144 48,649 +0.10(+1.09%)
Mar 16, 2012 8.640 9.098 8.607 9.046 154,161 +0.37(+4.22%)
Mar 15, 2012 8.771 8.807 8.509 8.679 55,767 -0.12(-1.34%)
Mar 14, 2012 8.706 8.804 8.706 8.797 7,119 +0.00(+0.00%)
Mar 13, 2012 8.542 8.797 8.509 8.797 22,602 +0.26(+2.99%)
Mar 12, 2012 8.542 8.673 8.542 8.542 10,448 -0.12(-1.44%)
Mar 09, 2012 8.621 8.666 8.549 8.666 2,749 +0.00(+0.00%)
Mar 08, 2012 8.640 8.673 8.549 8.666 7,712 +0.05(+0.61%)
Mar 07, 2012 8.627 8.640 8.542 8.614 1,918 +0.07(+0.84%)
Mar 06, 2012 8.640 8.640 8.542 8.542 2,902 -0.17(-1.95%)
Mar 05, 2012 8.542 8.823 8.542 8.712 5,861 +0.18(+2.15%)
Mar 02, 2012 8.575 8.817 8.477 8.529 5,347 -0.05(-0.53%)
Mar 01, 2012 8.751 9.007 8.424 8.575 43,725 -0.23(-2.60%)
Feb 29, 2012 8.754 8.804 8.673 8.804 15,359 +0.13(+1.51%)
Feb 28, 2012 8.686 8.804 8.673 8.673 11,071 -0.03(-0.30%)
Feb 27, 2012 8.535 8.804 8.378 8.699 26,568 +0.19(+2.23%)
Feb 24, 2012 8.300 8.509 8.175 8.509 21,994 +0.20(+2.44%)
Feb 23, 2012 8.208 8.306 8.150 8.306 5,232 +0.14(+1.76%)
Feb 22, 2012 8.215 8.247 8.117 8.162 110,533 -0.05(-0.64%)
Feb 21, 2012 8.254 8.333 8.202 8.215 13,025 -0.12(-1.41%)
Feb 17, 2012 8.247 8.444 8.182 8.333 26,096 +0.15(+1.87%)
Feb 16, 2012 8.136 8.333 7.973 8.179 16,461 -0.00(-0.03%)
Feb 15, 2012 8.228 8.405 8.051 8.182 14,768 -0.03(-0.40%)
Feb 14, 2012 8.208 8.509 8.130 8.215 11,352 +0.03(+0.40%)
Feb 13, 2012 8.372 8.444 8.051 8.182 30,197 -0.09(-1.03%)
Feb 10, 2012 8.182 8.346 8.117 8.267 9,441 +0.12(+1.45%)
Feb 09, 2012 8.234 8.287 8.090 8.149 30,117 -0.10(-1.19%)
Feb 08, 2012 8.189 8.280 8.182 8.247 53,238 +0.08(+0.96%)
Feb 07, 2012 8.058 8.182 8.051 8.169 8,518 +0.02(+0.24%)
Feb 06, 2012 7.894 8.175 7.894 8.149 14,203 +0.32(+4.10%)
Feb 03, 2012 8.084 8.274 7.743 7.829 40,124 -0.16(-2.05%)
Feb 02, 2012 7.907 8.051 7.789 7.992 8,171 +0.14(+1.75%)
Feb 01, 2012 7.521 7.855 7.521 7.855 27,661 +0.39(+5.17%)
Jan 31, 2012 7.527 7.527 7.246 7.469 4,297 -0.06(-0.78%)
Jan 30, 2012 7.763 7.789 7.397 7.527 25,161 +0.23(+3.14%)
Jan 27, 2012 7.200 7.449 7.200 7.298 11,977 +0.09(+1.27%)
Jan 26, 2012 7.200 7.233 7.135 7.207 8,443 +0.07(+1.01%)
Jan 25, 2012 7.323 7.338 7.109 7.135 26,492 -0.16(-2.24%)
Jan 24, 2012 7.580 7.580 7.298 7.298 23,039 -0.24(-3.13%)
Jan 23, 2012 7.534 7.626 7.527 7.534 17,952 -0.09(-1.20%)
Jan 20, 2012 7.593 7.626 7.527 7.626 13,972 +0.10(+1.39%)
Jan 19, 2012 7.789 7.789 7.475 7.521 31,471 +0.01(+0.09%)
Jan 18, 2012 7.770 7.770 7.390 7.514 77,123 -0.01(-0.17%)
Jan 17, 2012 7.527 7.920 7.410 7.527 75,534 +0.13(+1.77%)
Jan 13, 2012 7.050 7.527 7.050 7.397 50,994 +0.27(+3.86%)
Jan 12, 2012 6.696 7.207 6.677 7.122 116,517 +0.44(+6.56%)
Jan 11, 2012 6.539 6.709 6.500 6.683 74,026 +0.17(+2.61%)
Jan 10, 2012 6.447 6.526 6.447 6.513 5,331 +0.07(+1.02%)
Jan 09, 2012 6.395 6.493 6.395 6.447 6,208 +0.01(+0.20%)
Jan 06, 2012 6.421 6.533 6.415 6.434 15,654 -0.09(-1.40%)
Jan 05, 2012 6.415 6.526 6.415 6.526 4,708 +0.11(+1.73%)
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.