Mercantile Bank Corp (NQ: MBWM )

46.22 +0.95 (+2.10%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.157 5.737 5.021 5.737 24,360 +0.31(+5.79%)
Oct 30, 2008 5.139 5.459 5.133 5.423 3,974 +0.39(+7.76%)
Oct 29, 2008 5.032 5.050 4.873 5.032 20,143 +0.05(+0.95%)
Oct 28, 2008 4.967 5.032 4.583 4.985 12,880 -0.04(-0.71%)
Oct 27, 2008 4.677 5.021 4.440 5.021 46,561 +0.38(+8.16%)
Oct 24, 2008 4.742 4.855 4.565 4.642 15,527 -0.09(-2.00%)
Oct 23, 2008 4.955 5.133 4.648 4.736 33,260 -0.11(-2.32%)
Oct 22, 2008 4.979 4.979 4.742 4.849 13,301 +0.11(+2.37%)
Oct 21, 2008 4.665 5.032 4.665 4.736 38,292 -0.13(-2.68%)
Oct 20, 2008 4.446 4.867 4.446 4.867 68,569 +0.14(+2.88%)
Oct 17, 2008 4.736 4.736 4.470 4.731 60,609 -0.01(-0.12%)
Oct 16, 2008 4.736 4.736 4.689 4.736 20,859 +0.01(+0.13%)
Oct 15, 2008 4.446 4.736 4.440 4.731 87,606 -0.01(-0.12%)
Oct 14, 2008 4.227 4.736 4.227 4.736 85,985 +0.66(+16.11%)
Oct 13, 2008 4.298 4.411 4.067 4.079 63,539 -0.25(-5.68%)
Oct 10, 2008 3.552 4.440 2.405 4.325 73,646 +0.73(+20.35%)
Oct 09, 2008 3.949 3.949 3.594 3.594 18,846 -0.36(-9.00%)
Oct 08, 2008 4.482 4.482 3.789 3.949 18,158 +0.01(+0.15%)
Oct 07, 2008 3.877 4.488 3.754 3.943 32,922 +0.12(+3.25%)
Oct 06, 2008 4.352 4.352 3.487 3.819 57,111 -0.69(-15.35%)
Oct 03, 2008 4.506 4.683 4.500 4.511 8,864 -0.08(-1.68%)
Oct 02, 2008 4.736 4.736 4.553 4.588 11,895 -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.