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 (%)
Oct 30, 2009 2.380 2.380 2.156 2.156 11,169 +0.04(+2.00%)
Oct 29, 2009 2.198 2.198 2.114 2.114 4,154 -0.18(-7.89%)
Oct 28, 2009 2.446 2.452 2.223 2.295 11,641 -0.15(-6.29%)
Oct 27, 2009 2.120 2.470 2.120 2.449 4,483 +0.25(+11.40%)
Oct 26, 2009 2.162 2.464 2.108 2.198 35,251 +0.10(+4.60%)
Oct 23, 2009 2.125 2.277 2.047 2.102 49,322 -0.18(-7.69%)
Oct 22, 2009 2.289 2.311 2.277 2.277 11,563 +0.01(+0.27%)
Oct 21, 2009 2.301 2.314 2.271 2.271 10,957 -0.04(-1.57%)
Oct 20, 2009 2.367 2.386 2.295 2.307 17,970 -0.02(-1.04%)
Oct 19, 2009 2.331 2.429 2.295 2.331 6,243 -0.04(-1.78%)
Oct 16, 2009 2.386 2.386 2.374 2.374 3,145 -0.05(-1.99%)
Oct 15, 2009 2.446 2.446 2.422 2.422 1,980 -0.01(-0.25%)
Oct 14, 2009 2.337 2.428 2.337 2.428 6,096 +0.10(+4.42%)
Oct 13, 2009 2.439 2.439 2.319 2.325 6,666 -0.09(-3.56%)
Oct 12, 2009 2.491 2.615 2.370 2.411 6,296 +0.03(+1.29%)
Oct 09, 2009 2.386 2.597 2.367 2.380 36,908 +0.00(+0.03%)
Oct 08, 2009 2.325 2.404 2.325 2.380 16,562 +0.05(+2.34%)
Oct 07, 2009 2.458 2.464 2.313 2.325 26,096 -0.12(-4.94%)
Oct 06, 2009 2.452 2.531 2.446 2.446 15,862 +0.00(+0.00%)
Oct 05, 2009 2.416 2.446 2.355 2.446 82,788 +0.09(+3.85%)
Oct 02, 2009 2.422 2.452 2.355 2.355 14,194 -0.09(-3.70%)
Oct 01, 2009 2.494 2.585 2.422 2.446 46,166 -0.09(-3.57%)
Sep 30, 2009 2.682 2.694 2.434 2.537 31,452 -0.17(-6.25%)
Sep 29, 2009 2.893 2.893 2.688 2.706 5,795 -0.02(-0.89%)
Sep 28, 2009 2.663 2.730 2.561 2.730 22,508 +0.05(+1.80%)
Sep 25, 2009 2.706 2.712 2.627 2.682 15,100 +0.08(+3.02%)
Sep 24, 2009 2.543 2.682 2.543 2.603 19,847 +0.05(+1.86%)
Sep 23, 2009 2.742 2.742 2.555 2.555 1,973 -0.07(-2.73%)
Sep 22, 2009 2.591 2.627 2.543 2.627 26,116 -0.02(-0.68%)
Sep 21, 2009 2.736 2.736 2.543 2.645 10,631 -0.11(-4.16%)
Sep 18, 2009 2.543 2.760 2.543 2.760 26,844 +0.21(+8.29%)
Sep 17, 2009 2.512 2.555 2.512 2.549 7,843 +0.01(+0.24%)
Sep 16, 2009 2.500 2.597 2.489 2.543 14,716 +0.04(+1.69%)
Sep 15, 2009 2.490 2.500 2.476 2.500 6,031 +0.00(+0.00%)
Sep 14, 2009 2.476 2.500 2.476 2.500 7,869 +0.04(+1.45%)
Sep 11, 2009 2.561 2.561 2.458 2.465 6,051 -0.10(-3.75%)
Sep 10, 2009 2.603 2.603 2.561 2.561 17,564 -0.04(-1.62%)
Sep 09, 2009 2.645 2.645 2.603 2.603 11,944 -0.04(-1.37%)
Sep 08, 2009 2.482 2.645 2.482 2.639 5,190 +0.13(+5.17%)
Sep 04, 2009 2.500 2.512 2.482 2.509 1,506 +0.01(+0.36%)
Sep 03, 2009 2.458 2.508 2.452 2.500 12,820 +0.05(+1.97%)
Sep 02, 2009 2.464 2.476 2.452 2.452 11,464 -0.01(-0.25%)
Sep 01, 2009 2.694 2.694 2.452 2.458 34,792 -0.26(-9.56%)
Aug 31, 2009 2.675 2.748 2.621 2.718 13,357 +0.08(+2.97%)
Aug 28, 2009 2.706 2.742 2.525 2.639 38,607 -0.11(-3.87%)
Aug 27, 2009 2.826 2.826 2.708 2.745 22,448 -0.03(-0.96%)
Aug 26, 2009 2.694 2.802 2.694 2.772 9,313 +0.08(+2.92%)
Aug 25, 2009 2.645 2.694 2.639 2.694 18,597 +0.05(+1.83%)
Aug 24, 2009 2.561 2.700 2.561 2.645 23,346 +0.08(+3.30%)
Aug 21, 2009 2.434 2.561 2.423 2.561 31,477 +0.18(+7.34%)
Aug 20, 2009 2.325 2.392 2.325 2.386 10,924 +0.10(+4.22%)
Aug 19, 2009 2.235 2.307 2.235 2.289 9,457 -0.01(-0.26%)
Aug 18, 2009 2.307 2.410 2.241 2.295 22,730 -0.04(-1.56%)
Aug 17, 2009 2.355 2.367 2.289 2.331 14,044 -0.03(-1.28%)
Aug 14, 2009 2.386 2.386 2.355 2.361 5,772 -0.05(-2.25%)
Aug 13, 2009 2.361 2.452 2.361 2.416 19,014 +0.08(+3.36%)
Aug 12, 2009 2.325 2.337 2.307 2.337 16,895 +0.04(+1.57%)
Aug 11, 2009 2.319 2.331 2.295 2.301 7,248 -0.02(-0.78%)
Aug 10, 2009 2.380 2.386 2.307 2.319 32,837 +0.01(+0.52%)
Aug 07, 2009 2.295 2.325 2.289 2.307 21,786 +0.01(+0.53%)
Aug 06, 2009 2.301 2.325 2.289 2.295 23,220 -0.02(-1.04%)
Aug 05, 2009 2.349 2.349 2.289 2.319 65,647 -0.03(-1.28%)
Aug 04, 2009 2.144 2.373 1.934 2.349 38,500 -0.01(-0.26%)
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.