Mercantile Bank Corp (NQ: MBWM )

38.49 +0.45 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 2.310 2.383 2.310 2.316 11,565 +0.02(+0.80%)
Feb 25, 2010 2.279 2.316 2.279 2.298 3,843 +0.02(+1.08%)
Feb 24, 2010 2.230 2.285 2.224 2.273 2,549 -0.06(-2.62%)
Feb 23, 2010 2.334 2.389 2.181 2.334 22,694 +0.15(+7.02%)
Feb 22, 2010 2.362 2.389 2.181 2.181 16,865 -0.20(-8.48%)
Feb 19, 2010 2.261 2.432 2.138 2.383 72,376 +0.20(+9.27%)
Feb 18, 2010 2.193 2.383 2.120 2.181 46,124 +0.02(+1.14%)
Feb 17, 2010 2.114 2.273 2.083 2.157 37,586 +0.10(+4.76%)
Feb 16, 2010 2.298 2.383 2.046 2.059 81,518 -0.25(-10.88%)
Feb 12, 2010 2.298 2.310 2.310 2.310 30,032 +0.01(+0.53%)
Feb 11, 2010 2.291 2.356 2.224 2.298 35,583 +0.18(+8.70%)
Feb 10, 2010 2.052 2.144 2.052 2.114 36,685 +0.06(+2.99%)
Feb 09, 2010 2.144 2.169 2.052 2.052 7,886 -0.06(-2.62%)
Feb 08, 2010 2.267 2.291 2.022 2.108 97,592 -0.19(-8.27%)
Feb 05, 2010 2.316 2.343 2.298 2.298 8,752 -0.04(-1.83%)
Feb 04, 2010 2.316 2.426 2.310 2.340 30,407 -0.01(-0.52%)
Feb 03, 2010 2.389 2.389 2.353 2.353 5,646 -0.01(-0.52%)
Feb 02, 2010 2.444 2.456 2.353 2.365 15,922 -0.04(-1.78%)
Feb 01, 2010 2.353 2.475 2.353 2.407 26,995 +0.02(+0.90%)
Jan 29, 2010 2.298 2.386 2.291 2.386 2,019 +0.08(+3.58%)
Jan 28, 2010 2.291 2.304 2.291 2.304 533 -0.04(-1.57%)
Jan 27, 2010 2.383 2.385 2.340 2.340 2,389 -0.06(-2.54%)
Jan 26, 2010 2.298 2.414 2.291 2.401 6,583 +0.08(+3.42%)
Jan 25, 2010 2.273 2.456 2.273 2.322 32,997 +0.07(+3.26%)
Jan 22, 2010 2.243 2.291 2.120 2.249 23,013 +0.01(+0.27%)
Jan 21, 2010 2.224 2.269 2.114 2.243 41,444 +0.02(+0.82%)
Jan 20, 2010 2.047 2.285 1.968 2.224 51,407 +0.18(+8.66%)
Jan 19, 2010 1.937 2.139 1.937 2.047 38,871 +0.10(+5.02%)
Jan 15, 2010 1.931 1.949 1.949 1.949 16,692 +0.00(+0.00%)
Jan 14, 2010 1.961 1.986 1.943 1.949 19,281 -0.01(-0.31%)
Jan 13, 2010 2.016 2.016 1.937 1.955 34,904 -0.06(-2.74%)
Jan 12, 2010 2.078 2.078 1.986 2.010 23,730 -0.04(-2.02%)
Jan 11, 2010 2.139 2.139 2.047 2.052 4,737 +0.02(+1.14%)
Jan 08, 2010 1.919 2.139 1.919 2.029 8,110 +0.13(+6.75%)
Jan 07, 2010 1.906 1.980 1.900 1.900 66,632 -0.03(-1.58%)
Jan 06, 2010 1.968 1.968 1.894 1.931 53,845 -0.04(-2.17%)
Jan 05, 2010 2.029 2.029 1.974 1.974 36,266 -0.05(-2.71%)
Jan 04, 2010 1.900 2.090 1.900 2.029 10,743 +0.15(+7.79%)
Dec 31, 2009 1.913 1.882 1.882 1.882 57,606 -0.04(-1.91%)
Dec 30, 2009 1.906 1.955 1.906 1.919 31,492 -0.02(-1.26%)
Dec 29, 2009 1.931 2.016 1.931 1.943 27,134 +0.00(+0.00%)
Dec 28, 2009 1.906 1.949 1.901 1.943 11,465 +0.04(+2.25%)
Dec 24, 2009 1.900 1.900 1.900 1.900 490 +0.01(+0.65%)
Dec 23, 2009 1.858 1.968 1.858 1.888 19,887 -0.01(-0.32%)
Dec 22, 2009 1.864 1.913 1.833 1.894 16,352 +0.03(+1.64%)
Dec 21, 2009 1.943 1.980 1.858 1.864 34,258 -0.05(-2.87%)
Dec 18, 2009 1.949 2.047 1.919 1.919 10,837 -0.01(-0.63%)
Dec 17, 2009 1.961 1.961 1.931 1.931 7,506 -0.01(-0.32%)
Dec 16, 2009 2.016 2.016 1.931 1.937 14,419 +0.01(+0.63%)
Dec 15, 2009 1.955 2.016 1.851 1.925 54,091 -0.02(-1.25%)
Dec 14, 2009 1.992 2.053 1.931 1.949 54,379 -0.15(-7.27%)
Dec 11, 2009 2.004 2.162 1.986 2.102 23,275 +0.10(+5.20%)
Dec 10, 2009 2.010 2.010 1.986 1.998 19,434 -0.01(-0.61%)
Dec 09, 2009 2.005 2.053 1.955 2.010 24,754 +0.02(+1.01%)
Dec 08, 2009 1.968 2.053 1.968 1.990 18,128 -0.03(-1.60%)
Dec 07, 2009 2.151 2.267 2.023 2.023 10,647 +0.01(+0.30%)
Dec 04, 2009 2.096 2.120 1.968 2.016 6,076 +0.01(+0.30%)
Dec 03, 2009 2.078 2.206 1.986 2.010 27,413 -0.17(-7.84%)
Dec 02, 2009 1.882 2.346 1.882 2.181 49,427 +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.