Mercantile Bank Corp (NQ: MBWM )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 2.311 2.385 2.311 2.317 11,558 +0.02(+0.80%)
Feb 25, 2010 2.281 2.317 2.281 2.299 3,841 +0.02(+1.08%)
Feb 24, 2010 2.232 2.287 2.225 2.274 2,547 -0.06(-2.62%)
Feb 23, 2010 2.336 2.391 2.183 2.336 22,679 +0.15(+7.02%)
Feb 22, 2010 2.364 2.391 2.183 2.183 16,854 -0.20(-8.48%)
Feb 19, 2010 2.262 2.434 2.140 2.385 72,329 +0.20(+9.27%)
Feb 18, 2010 2.195 2.385 2.121 2.183 46,094 +0.02(+1.14%)
Feb 17, 2010 2.115 2.274 2.084 2.158 37,562 +0.10(+4.76%)
Feb 16, 2010 2.299 2.385 2.048 2.060 81,466 -0.25(-10.88%)
Feb 12, 2010 2.299 2.311 2.311 2.311 30,013 +0.01(+0.53%)
Feb 11, 2010 2.293 2.357 2.225 2.299 35,560 +0.18(+8.70%)
Feb 10, 2010 2.054 2.146 2.054 2.115 36,661 +0.06(+2.99%)
Feb 09, 2010 2.146 2.170 2.054 2.054 7,881 -0.06(-2.62%)
Feb 08, 2010 2.268 2.293 2.023 2.109 97,529 -0.19(-8.27%)
Feb 05, 2010 2.317 2.345 2.299 2.299 8,746 -0.04(-1.83%)
Feb 04, 2010 2.317 2.427 2.311 2.342 30,387 -0.01(-0.52%)
Feb 03, 2010 2.391 2.391 2.354 2.354 5,642 -0.01(-0.52%)
Feb 02, 2010 2.446 2.458 2.354 2.366 15,911 -0.04(-1.78%)
Feb 01, 2010 2.354 2.476 2.354 2.409 26,977 +0.02(+0.90%)
Jan 29, 2010 2.299 2.388 2.293 2.388 2,018 +0.08(+3.58%)
Jan 28, 2010 2.293 2.305 2.293 2.305 533 -0.04(-1.57%)
Jan 27, 2010 2.385 2.386 2.342 2.342 2,387 -0.06(-2.54%)
Jan 26, 2010 2.299 2.415 2.293 2.403 6,579 +0.08(+3.42%)
Jan 25, 2010 2.275 2.458 2.275 2.323 32,976 +0.07(+3.26%)
Jan 22, 2010 2.244 2.293 2.122 2.250 22,998 +0.01(+0.27%)
Jan 21, 2010 2.226 2.271 2.116 2.244 41,417 +0.02(+0.82%)
Jan 20, 2010 2.048 2.287 1.969 2.226 51,374 +0.18(+8.66%)
Jan 19, 2010 1.938 2.140 1.938 2.048 38,846 +0.10(+5.02%)
Jan 15, 2010 1.932 1.950 1.950 1.950 16,682 +0.00(+0.00%)
Jan 14, 2010 1.963 1.987 1.944 1.950 19,269 -0.01(-0.31%)
Jan 13, 2010 2.018 2.018 1.938 1.957 34,881 -0.06(-2.74%)
Jan 12, 2010 2.079 2.079 1.987 2.012 23,714 -0.04(-2.03%)
Jan 11, 2010 2.140 2.140 2.048 2.053 4,734 +0.02(+1.14%)
Jan 08, 2010 1.920 2.140 1.920 2.030 8,105 +0.13(+6.75%)
Jan 07, 2010 1.908 1.981 1.902 1.902 66,589 -0.03(-1.58%)
Jan 06, 2010 1.969 1.969 1.895 1.932 53,811 -0.04(-2.17%)
Jan 05, 2010 2.030 2.030 1.975 1.975 36,242 -0.06(-2.71%)
Jan 04, 2010 1.902 2.091 1.902 2.030 10,737 +0.15(+7.79%)
Dec 31, 2009 1.914 1.883 1.883 1.883 57,569 -0.04(-1.91%)
Dec 30, 2009 1.908 1.957 1.908 1.920 31,471 -0.02(-1.26%)
Dec 29, 2009 1.932 2.018 1.932 1.944 27,116 +0.00(+0.00%)
Dec 28, 2009 1.908 1.950 1.902 1.944 11,458 +0.04(+2.25%)
Dec 24, 2009 1.902 1.902 1.902 1.902 490 +0.01(+0.65%)
Dec 23, 2009 1.859 1.969 1.859 1.889 19,874 -0.01(-0.32%)
Dec 22, 2009 1.865 1.914 1.834 1.895 16,341 +0.03(+1.64%)
Dec 21, 2009 1.944 1.981 1.859 1.865 34,235 -0.06(-2.87%)
Dec 18, 2009 1.950 2.048 1.920 1.920 10,830 -0.01(-0.63%)
Dec 17, 2009 1.963 1.963 1.932 1.932 7,502 -0.01(-0.32%)
Dec 16, 2009 2.018 2.018 1.932 1.938 14,410 +0.01(+0.63%)
Dec 15, 2009 1.957 2.018 1.853 1.926 54,056 -0.02(-1.25%)
Dec 14, 2009 1.993 2.054 1.932 1.950 54,344 -0.15(-7.27%)
Dec 11, 2009 2.006 2.163 1.987 2.103 23,260 +0.10(+5.20%)
Dec 10, 2009 2.012 2.012 1.987 1.999 19,421 -0.01(-0.61%)
Dec 09, 2009 2.007 2.054 1.957 2.012 24,738 +0.02(+1.01%)
Dec 08, 2009 1.969 2.054 1.969 1.991 18,116 -0.03(-1.60%)
Dec 07, 2009 2.152 2.268 2.024 2.024 10,640 +0.01(+0.30%)
Dec 04, 2009 2.097 2.122 1.969 2.018 6,072 +0.01(+0.30%)
Dec 03, 2009 2.079 2.207 1.987 2.012 27,396 -0.17(-7.84%)
Dec 02, 2009 1.883 2.348 1.883 2.183 49,395 +0.34(+18.60%)
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.