Mercantile Bank Corp (NQ: MBWM )

29.71 USD -1.37 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.440 4.460 4.030 4.200 18,996 -0.28(-6.25%)
Sep 29, 2009 4.790 4.790 4.450 4.480 3,500 -0.04(-0.88%)
Sep 28, 2009 4.410 4.520 4.240 4.520 13,594 +0.08(+1.80%)
Sep 25, 2009 4.480 4.490 4.350 4.440 9,120 +0.13(+3.02%)
Sep 24, 2009 4.210 4.440 4.210 4.310 11,987 +0.08(+1.86%)
Sep 23, 2009 4.540 4.540 4.231 4.231 1,192 -0.12(-2.73%)
Sep 22, 2009 4.290 4.350 4.210 4.350 15,773 -0.03(-0.68%)
Sep 21, 2009 4.530 4.530 4.210 4.380 6,421 -0.19(-4.16%)
Sep 18, 2009 4.210 4.570 4.210 4.570 16,213 +0.35(+8.29%)
Sep 17, 2009 4.160 4.230 4.160 4.220 4,737 +0.01(+0.24%)
Sep 16, 2009 4.140 4.300 4.121 4.210 8,888 +0.07(+1.69%)
Sep 15, 2009 4.122 4.140 4.100 4.140 3,643 +0.00(+0.00%)
Sep 14, 2009 4.100 4.140 4.100 4.140 4,753 +0.06(+1.45%)
Sep 11, 2009 4.240 4.240 4.070 4.081 3,655 -0.16(-3.75%)
Sep 10, 2009 4.310 4.310 4.240 4.240 10,608 -0.07(-1.62%)
Sep 09, 2009 4.380 4.380 4.310 4.310 7,214 -0.06(-1.37%)
Sep 08, 2009 4.110 4.380 4.110 4.370 3,135 +0.21(+5.17%)
Sep 04, 2009 4.140 4.160 4.110 4.155 910 +0.02(+0.36%)
Sep 03, 2009 4.070 4.152 4.060 4.140 7,743 +0.08(+1.97%)
Sep 02, 2009 4.080 4.100 4.060 4.060 6,924 -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.