Mercantile Bank Corp (NQ: MBWM )

46.61 +1.34 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 2.077 2.294 2.077 2.294 34,081 +0.22(+10.43%)
May 28, 2009 2.209 2.209 2.077 2.077 13,561 -0.08(-3.63%)
May 27, 2009 2.173 2.191 2.155 2.155 21,545 -0.03(-1.38%)
May 26, 2009 2.078 2.215 2.059 2.185 84,787 +0.11(+5.22%)
May 22, 2009 2.167 2.167 2.077 2.077 16,084 -0.12(-5.48%)
May 21, 2009 2.300 2.354 2.125 2.197 52,155 -0.11(-4.95%)
May 20, 2009 2.113 2.372 2.113 2.312 53,366 +0.16(+7.56%)
May 19, 2009 2.017 2.179 1.809 2.149 91,003 +0.12(+5.67%)
May 18, 2009 1.926 2.041 1.896 2.034 209,923 +0.14(+7.60%)
May 15, 2009 1.926 1.962 1.812 1.890 117,443 +0.03(+1.62%)
May 14, 2009 2.011 2.011 1.806 1.860 187,722 -0.16(-7.76%)
May 13, 2009 2.137 2.137 2.017 2.017 30,183 -0.23(-10.24%)
May 12, 2009 2.282 2.288 2.247 2.247 2,657 -0.02(-1.01%)
May 11, 2009 2.312 2.360 2.239 2.269 22,879 -0.01(-0.53%)
May 08, 2009 2.227 2.486 2.137 2.282 43,563 +0.07(+2.99%)
May 07, 2009 2.288 2.300 2.173 2.215 34,945 -0.11(-4.91%)
May 06, 2009 2.366 2.546 2.245 2.330 36,698 -0.02(-0.77%)
May 05, 2009 2.354 2.420 2.348 2.348 3,933 -0.01(-0.26%)
May 04, 2009 2.366 2.402 2.306 2.354 19,385 -0.01(-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.