Mercantile Bank Corp (NQ: MBWM )

32.62 -0.34 (-1.04%)
Streaming Delayed Price Updated: 3:13 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 6.389 6.447 6.343 6.375 94,466 -0.01(-0.20%)
Mar 30, 2011 6.388 6.447 6.317 6.388 40,893 +0.06(+0.93%)
Mar 29, 2011 6.349 6.454 6.323 6.330 51,116 -0.04(-0.62%)
Mar 28, 2011 6.552 6.716 6.369 6.369 29,409 -0.15(-2.31%)
Mar 25, 2011 6.447 6.657 6.415 6.519 55,255 +0.04(+0.61%)
Mar 24, 2011 6.545 6.546 6.389 6.480 26,614 -0.03(-0.40%)
Mar 23, 2011 6.434 6.513 6.317 6.506 27,077 +0.07(+1.02%)
Mar 22, 2011 6.546 6.703 6.434 6.441 43,829 +0.03(+0.41%)
Mar 21, 2011 6.356 6.624 6.284 6.415 59,064 +0.24(+3.81%)
Mar 18, 2011 5.898 6.284 5.858 6.179 125,629 +0.26(+4.42%)
Mar 17, 2011 5.754 5.983 5.740 5.917 16,681 +0.03(+0.44%)
Mar 16, 2011 5.780 5.950 5.754 5.891 8,179 +0.07(+1.12%)
Mar 15, 2011 5.930 5.930 5.655 5.826 12,246 -0.17(-2.84%)
Mar 11, 2011 5.996 5.996 5.996 5.996 0 +0.02(+0.33%)
Mar 10, 2011 5.950 6.022 5.616 5.976 29,470 -0.03(-0.44%)
Mar 09, 2011 6.002 6.002 6.002 6.002 673 +0.03(+0.44%)
Mar 08, 2011 6.015 6.022 5.957 5.976 3,422 -0.05(-0.87%)
Mar 07, 2011 6.029 6.087 5.928 6.029 3,208 +0.00(+0.00%)
Mar 04, 2011 6.087 6.186 5.950 6.029 48,808 +0.09(+1.43%)
Mar 03, 2011 5.642 6.120 5.577 5.943 72,329 +0.27(+4.85%)
Mar 02, 2011 5.583 5.760 5.485 5.668 25,140 +0.10(+1.76%)
Mar 01, 2011 5.472 5.819 5.472 5.570 12,087 +0.10(+1.79%)
Feb 28, 2011 5.544 5.649 5.416 5.472 5,505 -0.03(-0.48%)
Feb 25, 2011 5.688 5.688 5.485 5.498 13,870 -0.12(-2.21%)
Feb 24, 2011 5.793 5.793 5.532 5.623 6,990 -0.14(-2.39%)
Feb 23, 2011 5.683 5.806 5.683 5.760 1,118 -0.10(-1.79%)
Feb 22, 2011 5.853 5.970 5.783 5.865 6,827 -0.05(-0.78%)
Feb 18, 2011 5.649 6.022 5.649 5.911 8,734 -0.11(-1.85%)
Feb 17, 2011 5.891 6.022 5.793 6.022 14,971 +0.10(+1.66%)
Feb 16, 2011 5.904 5.924 5.891 5.924 2,248 +0.00(+0.04%)
Feb 15, 2011 6.009 6.009 5.896 5.921 3,437 -0.08(-1.35%)
Feb 14, 2011 6.022 6.087 5.878 6.002 31,230 +0.02(+0.33%)
Feb 11, 2011 5.734 6.101 5.734 5.983 17,352 +0.09(+1.56%)
Feb 10, 2011 5.799 5.957 5.701 5.891 42,631 -0.01(-0.11%)
Feb 09, 2011 5.603 5.917 5.433 5.898 31,121 +0.24(+4.28%)
Feb 08, 2011 5.426 5.687 5.348 5.655 18,635 +0.16(+2.98%)
Feb 07, 2011 5.407 5.754 5.407 5.492 16,513 +0.03(+0.48%)
Feb 04, 2011 5.426 5.754 5.119 5.466 42,353 +0.10(+1.95%)
Feb 03, 2011 5.413 5.420 5.302 5.361 36,166 -0.14(-2.62%)
Feb 02, 2011 5.662 5.734 5.387 5.505 28,032 -0.29(-4.97%)
Feb 01, 2011 5.891 5.891 5.557 5.793 41,420 -0.10(-1.67%)
Jan 31, 2011 5.911 6.022 5.544 5.891 54,735 -0.10(-1.75%)
Jan 28, 2011 6.140 6.146 5.924 5.996 8,610 -0.11(-1.82%)
Jan 27, 2011 5.950 6.107 5.727 6.107 34,354 +0.10(+1.63%)
Jan 26, 2011 5.957 6.029 5.904 6.009 36,844 +0.01(+0.11%)
Jan 25, 2011 6.042 6.127 5.898 6.002 24,355 -0.17(-2.76%)
Jan 24, 2011 6.212 6.212 6.120 6.173 8,268 +0.02(+0.32%)
Jan 21, 2011 6.094 6.153 5.937 6.153 36,813 +0.07(+1.08%)
Jan 20, 2011 5.819 6.087 5.695 6.087 84,713 +0.13(+2.20%)
Jan 19, 2011 6.055 6.186 5.796 5.957 33,628 -0.12(-1.94%)
Jan 18, 2011 5.767 6.153 5.767 6.074 53,150 +0.31(+5.33%)
Jan 14, 2011 5.570 5.884 5.570 5.767 20,210 +0.07(+1.15%)
Jan 13, 2011 5.407 5.799 5.407 5.701 12,574 -0.06(-1.02%)
Jan 12, 2011 5.610 5.891 5.492 5.760 60,280 +0.09(+1.50%)
Jan 11, 2011 5.688 5.819 5.583 5.675 18,186 +0.01(+0.23%)
Jan 10, 2011 5.799 5.891 5.629 5.662 52,231 -0.14(-2.37%)
Jan 07, 2011 5.806 5.885 5.760 5.799 36,445 -0.01(-0.11%)
Jan 06, 2011 5.799 6.015 5.754 5.806 57,999 +0.06(+1.03%)
Jan 05, 2011 5.714 5.891 5.616 5.747 48,718 +0.12(+2.09%)
Jan 04, 2011 5.590 5.727 5.564 5.629 19,571 +0.07(+1.30%)
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.