Mercantile Bank Corp (NQ: MBWM )

35.00 +0.29 (+0.84%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 3.587 3.752 3.534 3.561 44,234 -0.04(-1.10%)
Jul 29, 2010 3.581 3.686 3.508 3.600 48,633 +0.09(+2.64%)
Jul 28, 2010 3.523 3.541 3.508 3.508 8,510 +0.00(+0.00%)
Jul 27, 2010 3.515 3.581 3.508 3.508 33,770 +0.00(+0.00%)
Jul 26, 2010 3.561 3.561 3.501 3.508 13,676 -0.06(-1.67%)
Jul 23, 2010 3.587 3.589 3.508 3.567 11,022 +0.04(+1.12%)
Jul 22, 2010 3.607 3.660 3.515 3.528 11,959 -0.10(-2.73%)
Jul 21, 2010 3.627 3.647 3.581 3.627 25,127 +0.12(+3.39%)
Jul 20, 2010 3.501 3.667 3.501 3.508 32,332 +0.01(+0.19%)
Jul 19, 2010 3.614 3.719 3.501 3.501 10,329 -0.09(-2.39%)
Jul 16, 2010 3.594 3.594 3.567 3.587 4,854 +0.08(+2.26%)
Jul 15, 2010 3.653 3.653 3.468 3.508 11,959 -0.13(-3.45%)
Jul 14, 2010 3.620 3.660 3.601 3.633 25,287 -0.02(-0.54%)
Jul 13, 2010 3.378 3.746 3.378 3.653 96,549 -0.03(-0.90%)
Jul 12, 2010 3.528 3.719 3.528 3.686 11,808 +0.06(+1.64%)
Jul 09, 2010 3.614 3.627 3.594 3.627 1,351 -0.01(-0.18%)
Jul 08, 2010 3.633 3.633 3.633 3.633 2,403 -0.03(-0.90%)
Jul 07, 2010 3.706 3.752 3.666 3.667 79,375 +0.03(+0.73%)
Jul 06, 2010 3.680 3.957 3.640 3.640 13,724 -0.03(-0.72%)
Jul 02, 2010 3.600 3.752 3.600 3.667 3,042 +0.07(+1.83%)
Jul 01, 2010 3.581 3.600 3.501 3.600 9,400 +0.05(+1.49%)
Jun 30, 2010 3.640 3.805 3.495 3.548 12,338 -0.18(-4.79%)
Jun 29, 2010 3.620 3.885 3.534 3.726 36,428 -0.18(-4.73%)
Jun 25, 2010 3.600 3.957 3.501 3.911 61,993 +0.21(+5.71%)
Jun 24, 2010 3.594 3.752 3.508 3.700 24,450 +0.13(+3.51%)
Jun 23, 2010 3.660 3.713 3.574 3.574 43,199 -0.07(-1.81%)
Jun 22, 2010 3.627 3.733 3.521 3.640 29,477 +0.08(+2.23%)
Jun 21, 2010 3.686 3.878 3.548 3.561 44,890 -0.15(-4.09%)
Jun 18, 2010 3.614 3.726 3.574 3.713 26,483 +0.15(+4.07%)
Jun 17, 2010 3.607 3.647 3.495 3.567 16,917 +0.01(+0.37%)
Jun 16, 2010 3.528 3.581 3.455 3.554 5,328 +0.09(+2.48%)
Jun 15, 2010 3.475 3.567 3.455 3.468 2,807 -0.03(-0.94%)
Jun 14, 2010 3.534 3.610 3.323 3.501 19,600 +0.01(+0.19%)
Jun 11, 2010 3.468 3.561 3.316 3.495 10,153 -0.11(-3.11%)
Jun 10, 2010 3.640 3.964 3.548 3.607 43,028 +0.07(+2.06%)
Jun 09, 2010 3.937 3.964 3.429 3.534 110,951 -0.40(-10.23%)
Jun 08, 2010 3.984 3.984 3.931 3.937 4,344 -0.05(-1.32%)
Jun 07, 2010 4.063 4.122 3.990 3.990 9,796 -0.17(-3.97%)
Jun 04, 2010 3.990 4.155 3.990 4.155 14,221 +0.17(+4.14%)
Jun 03, 2010 4.030 4.030 3.964 3.990 5,110 +0.01(+0.33%)
Jun 02, 2010 4.003 4.122 3.971 3.977 2,194 -0.07(-1.79%)
Jun 01, 2010 3.994 4.056 3.931 4.050 22,923 +0.12(+3.03%)
May 28, 2010 4.043 4.043 3.931 3.931 25,729 -0.11(-2.78%)
May 27, 2010 3.977 4.063 3.977 4.043 1,313 +0.07(+1.83%)
May 26, 2010 4.116 4.129 3.799 3.970 20,546 -0.08(-1.96%)
May 25, 2010 4.005 4.122 4.005 4.050 6,118 -0.03(-0.65%)
May 24, 2010 4.023 4.142 3.964 4.076 77,988 +0.11(+2.83%)
May 21, 2010 3.984 3.990 3.964 3.964 1,362 +0.00(+0.00%)
May 20, 2010 3.997 4.003 3.951 3.964 11,198 +0.00(+0.00%)
May 19, 2010 4.043 4.056 3.964 3.964 9,654 -0.03(-0.83%)
May 18, 2010 4.030 4.076 3.997 3.997 5,938 +0.03(+0.67%)
May 17, 2010 3.970 4.043 3.970 3.970 2,558 -0.01(-0.17%)
May 14, 2010 4.036 4.036 3.970 3.977 12,351 -0.06(-1.47%)
May 13, 2010 4.254 4.254 4.003 4.036 14,163 -0.17(-4.08%)
May 12, 2010 4.268 4.288 4.116 4.208 8,918 -0.04(-0.93%)
May 11, 2010 4.017 4.288 3.957 4.248 28,280 +0.32(+8.07%)
May 10, 2010 3.957 4.195 3.904 3.931 36,283 +0.07(+1.88%)
May 07, 2010 3.799 4.221 3.620 3.858 52,019 +0.22(+6.18%)
May 06, 2010 4.010 4.106 3.633 3.633 9,291 -0.38(-9.39%)
May 05, 2010 4.155 4.291 3.892 4.010 28,822 -0.23(-5.45%)
May 04, 2010 4.136 4.400 4.083 4.241 29,771 +0.12(+2.88%)
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.