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 (%)
May 28, 2010 3.752 3.752 3.648 3.648 27,726 -0.10(-2.78%)
May 27, 2010 3.691 3.770 3.691 3.752 1,415 +0.07(+1.83%)
May 26, 2010 3.819 3.832 3.525 3.685 22,141 -0.07(-1.96%)
May 25, 2010 3.717 3.826 3.717 3.758 6,593 -0.02(-0.65%)
May 24, 2010 3.734 3.844 3.678 3.783 84,039 +0.10(+2.83%)
May 21, 2010 3.697 3.703 3.678 3.678 1,468 +0.00(+0.00%)
May 20, 2010 3.709 3.715 3.666 3.678 12,067 +0.00(+0.00%)
May 19, 2010 3.752 3.764 3.678 3.678 10,403 -0.03(-0.83%)
May 18, 2010 3.740 3.783 3.709 3.709 6,398 +0.02(+0.67%)
May 17, 2010 3.685 3.752 3.685 3.685 2,756 -0.01(-0.17%)
May 14, 2010 3.746 3.746 3.685 3.691 13,310 -0.06(-1.47%)
May 13, 2010 3.948 3.948 3.715 3.746 15,262 -0.16(-4.08%)
May 12, 2010 3.960 3.979 3.819 3.905 9,610 -0.04(-0.93%)
May 11, 2010 3.727 3.979 3.672 3.942 30,474 +0.29(+8.07%)
May 10, 2010 3.672 3.893 3.623 3.648 39,098 +0.07(+1.88%)
May 07, 2010 3.525 3.917 3.360 3.580 56,056 +0.21(+6.18%)
May 06, 2010 3.721 3.810 3.372 3.372 10,011 -0.35(-9.39%)
May 05, 2010 3.856 3.982 3.611 3.721 31,058 -0.21(-5.45%)
May 04, 2010 3.838 4.083 3.789 3.936 32,081 +0.11(+2.88%)
May 03, 2010 3.685 3.881 3.685 3.826 12,225 +0.17(+4.52%)
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%)
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.