Mercantile Bank Corp (NQ: MBWM )

45.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 2.252 2.312 1.925 1.997 43,012 -0.27(-12.00%)
Nov 27, 2009 2.191 2.330 2.191 2.270 6,112 +0.15(+6.84%)
Nov 25, 2009 2.264 2.479 2.125 2.125 106,039 -0.10(-4.36%)
Nov 24, 2009 1.967 2.282 1.890 2.221 35,235 +0.22(+10.88%)
Nov 23, 2009 2.040 2.106 1.997 2.004 10,104 -0.05(-2.36%)
Nov 20, 2009 2.010 2.052 1.852 2.052 19,592 +0.07(+3.67%)
Nov 19, 2009 1.973 2.040 1.973 1.979 8,665 -0.05(-2.39%)
Nov 18, 2009 1.961 2.028 1.943 2.028 991 +0.10(+5.02%)
Nov 17, 2009 1.991 2.010 1.925 1.931 12,374 -0.11(-5.34%)
Nov 16, 2009 1.967 2.052 1.967 2.040 7,153 +0.12(+6.34%)
Nov 13, 2009 2.007 2.007 1.918 1.918 3,799 +0.01(+0.69%)
Nov 12, 2009 2.034 2.040 1.876 1.905 7,168 +0.00(+0.24%)
Nov 11, 2009 1.943 2.052 1.876 1.901 14,386 -0.03(-1.57%)
Nov 10, 2009 2.058 2.100 1.931 1.931 29,526 -0.18(-8.60%)
Nov 09, 2009 2.227 2.373 2.112 2.112 14,695 -0.11(-4.90%)
Nov 06, 2009 2.106 2.330 2.106 2.221 8,463 +0.12(+5.46%)
Nov 05, 2009 2.040 2.112 2.040 2.106 16,336 +0.05(+2.65%)
Nov 04, 2009 1.980 2.082 1.962 2.052 53,873 +0.03(+1.49%)
Nov 03, 2009 2.125 2.149 2.016 2.022 31,769 -0.10(-4.56%)
Nov 02, 2009 2.118 2.118 2.118 2.118 5,048 -0.04(-1.68%)
Oct 30, 2009 2.378 2.378 2.155 2.155 11,177 +0.04(+2.00%)
Oct 29, 2009 2.197 2.197 2.112 2.112 4,157 -0.18(-7.89%)
Oct 28, 2009 2.444 2.450 2.221 2.294 11,649 -0.15(-6.29%)
Oct 27, 2009 2.119 2.469 2.119 2.447 4,486 +0.25(+11.40%)
Oct 26, 2009 2.161 2.463 2.106 2.197 35,274 +0.10(+4.60%)
Oct 23, 2009 2.124 2.275 2.046 2.100 49,354 -0.18(-7.69%)
Oct 22, 2009 2.287 2.309 2.275 2.275 11,571 +0.01(+0.27%)
Oct 21, 2009 2.300 2.313 2.269 2.269 10,964 -0.04(-1.57%)
Oct 20, 2009 2.366 2.384 2.294 2.306 17,981 -0.02(-1.04%)
Oct 19, 2009 2.330 2.427 2.294 2.330 6,247 -0.04(-1.78%)
Oct 16, 2009 2.384 2.384 2.372 2.372 3,148 -0.05(-1.99%)
Oct 15, 2009 2.444 2.444 2.420 2.420 1,981 -0.01(-0.25%)
Oct 14, 2009 2.336 2.426 2.336 2.426 6,100 +0.10(+4.42%)
Oct 13, 2009 2.438 2.438 2.318 2.324 6,670 -0.09(-3.56%)
Oct 12, 2009 2.489 2.613 2.369 2.409 6,300 +0.03(+1.29%)
Oct 09, 2009 2.384 2.595 2.366 2.379 36,932 +0.00(+0.03%)
Oct 08, 2009 2.324 2.402 2.324 2.378 16,573 +0.05(+2.34%)
Oct 07, 2009 2.456 2.463 2.312 2.324 26,113 -0.12(-4.94%)
Oct 06, 2009 2.450 2.529 2.444 2.444 15,872 +0.00(+0.00%)
Oct 05, 2009 2.414 2.444 2.354 2.444 82,842 +0.09(+3.85%)
Oct 02, 2009 2.420 2.450 2.354 2.354 14,204 -0.09(-3.70%)
Oct 01, 2009 2.493 2.583 2.420 2.444 46,196 -0.09(-3.57%)
Sep 30, 2009 2.680 2.692 2.432 2.535 31,473 -0.17(-6.25%)
Sep 29, 2009 2.891 2.891 2.686 2.704 5,798 -0.02(-0.88%)
Sep 28, 2009 2.662 2.728 2.559 2.728 22,523 +0.05(+1.80%)
Sep 25, 2009 2.704 2.710 2.625 2.680 15,110 +0.08(+3.02%)
Sep 24, 2009 2.541 2.680 2.541 2.601 19,860 +0.05(+1.86%)
Sep 23, 2009 2.740 2.740 2.554 2.554 1,974 -0.07(-2.73%)
Sep 22, 2009 2.589 2.625 2.541 2.625 26,133 -0.02(-0.68%)
Sep 21, 2009 2.734 2.734 2.541 2.644 10,638 -0.11(-4.16%)
Sep 18, 2009 2.541 2.758 2.541 2.758 26,862 +0.21(+8.29%)
Sep 17, 2009 2.511 2.553 2.511 2.547 7,848 +0.01(+0.24%)
Sep 16, 2009 2.499 2.595 2.487 2.541 14,726 +0.04(+1.69%)
Sep 15, 2009 2.488 2.499 2.475 2.499 6,035 +0.00(+0.00%)
Sep 14, 2009 2.475 2.499 2.475 2.499 7,874 +0.04(+1.45%)
Sep 11, 2009 2.559 2.559 2.456 2.463 6,055 -0.10(-3.75%)
Sep 10, 2009 2.601 2.601 2.559 2.559 17,575 -0.04(-1.62%)
Sep 09, 2009 2.644 2.644 2.601 2.601 11,952 -0.04(-1.37%)
Sep 08, 2009 2.481 2.644 2.481 2.638 5,194 +0.13(+5.17%)
Sep 04, 2009 2.499 2.511 2.481 2.508 1,507 +0.01(+0.36%)
Sep 03, 2009 2.456 2.506 2.450 2.499 12,828 +0.05(+1.97%)
Sep 02, 2009 2.463 2.475 2.450 2.450 11,471 -0.01(-0.25%)
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.