Mercantile Bank Corp (NQ: MBWM )

35.34 -0.38 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 3.464 3.740 3.525 3.660 34,849 +0.06(+1.53%)
Apr 29, 2010 3.458 3.697 3.452 3.605 8,199 +0.16(+4.63%)
Apr 28, 2010 3.507 3.586 3.396 3.445 29,894 -0.09(-2.43%)
Apr 27, 2010 3.648 3.660 3.464 3.531 46,461 -0.09(-2.37%)
Apr 26, 2010 3.826 3.826 3.470 3.617 45,752 -0.17(-4.41%)
Apr 23, 2010 3.691 3.832 3.599 3.784 27,936 +0.11(+2.87%)
Apr 22, 2010 3.678 3.813 3.574 3.678 14,745 +0.02(+0.67%)
Apr 21, 2010 3.396 3.892 3.145 3.654 90,450 +0.32(+9.76%)
Apr 20, 2010 2.888 3.482 2.888 3.329 155,640 +0.48(+17.03%)
Apr 19, 2010 2.973 2.992 2.838 2.845 75,039 -0.27(-8.66%)
Apr 16, 2010 2.967 3.182 2.912 3.114 56,494 +0.19(+6.50%)
Apr 15, 2010 3.120 3.127 2.924 2.924 46,089 -0.26(-8.09%)
Apr 14, 2010 2.863 3.298 2.648 3.182 53,588 +0.37(+13.32%)
Apr 13, 2010 2.832 2.942 2.777 2.808 40,188 -0.17(-5.76%)
Apr 12, 2010 2.973 2.992 2.881 2.979 68,064 +0.23(+8.48%)
Apr 09, 2010 2.906 2.961 2.691 2.747 76,171 -0.16(-5.49%)
Apr 08, 2010 2.550 2.973 2.550 2.906 70,202 +0.34(+13.13%)
Apr 07, 2010 2.918 2.918 2.544 2.569 33,019 +0.02(+0.96%)
Apr 06, 2010 2.430 2.575 2.430 2.544 25,206 +0.12(+4.80%)
Apr 05, 2010 2.446 2.452 2.428 2.428 20,705 +0.01(+0.25%)
Apr 01, 2010 2.422 2.422 2.422 2.422 10,602 -0.01(-0.50%)
Mar 31, 2010 2.379 2.434 2.360 2.434 11,528 +0.04(+1.53%)
Mar 30, 2010 2.421 2.421 2.397 2.397 652 +0.02(+1.03%)
Mar 29, 2010 2.360 2.440 2.360 2.373 8,331 -0.02(-0.77%)
Mar 26, 2010 2.360 2.434 2.360 2.391 2,634 -0.01(-0.26%)
Mar 25, 2010 2.428 2.440 2.360 2.397 35,249 +0.10(+4.27%)
Mar 24, 2010 2.446 2.446 2.299 2.299 17,260 -0.15(-6.01%)
Mar 23, 2010 2.324 2.446 2.256 2.446 21,599 +0.00(+0.00%)
Mar 22, 2010 2.397 2.446 2.315 2.446 20,147 -0.01(-0.50%)
Mar 19, 2010 2.330 2.458 2.324 2.458 9,408 +0.05(+2.04%)
Mar 18, 2010 2.379 2.415 2.317 2.409 5,164 +0.06(+2.75%)
Mar 17, 2010 2.434 2.434 2.327 2.345 8,850 -0.06(-2.42%)
Mar 16, 2010 2.415 2.465 2.305 2.403 15,737 -0.02(-0.76%)
Mar 15, 2010 2.385 2.465 2.274 2.422 28,828 +0.15(+6.76%)
Mar 12, 2010 2.250 2.465 2.250 2.268 47,097 -0.19(-7.73%)
Mar 11, 2010 2.299 2.490 2.299 2.458 103,241 +0.26(+11.70%)
Mar 10, 2010 2.379 2.379 2.189 2.201 61,494 -0.14(-6.02%)
Mar 09, 2010 2.336 2.366 2.317 2.342 6,403 -0.04(-1.55%)
Mar 08, 2010 2.170 2.379 2.127 2.379 9,310 +0.06(+2.65%)
Mar 05, 2010 2.225 2.379 2.220 2.317 42,987 +0.06(+2.72%)
Mar 04, 2010 2.354 2.354 2.158 2.256 41,038 -0.13(-5.40%)
Mar 03, 2010 2.219 2.385 2.195 2.385 24,390 +0.20(+8.96%)
Mar 02, 2010 2.103 2.244 2.103 2.189 7,503 +0.13(+6.25%)
Mar 01, 2010 2.268 2.317 2.060 2.060 53,457 -0.26(-11.11%)
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%)
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.