Mercantile Bank Corp (NQ: MBWM )

46.61 +1.34 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 9.814 10.04 9.771 10.03 14,316 +0.19(+1.97%)
Oct 26, 2012 9.808 9.838 9.838 9.838 23,891 +0.06(+0.62%)
Oct 25, 2012 9.842 9.850 9.741 9.777 10,072 +0.02(+0.25%)
Oct 24, 2012 9.753 9.771 9.635 9.753 23,784 +0.03(+0.31%)
Oct 23, 2012 10.11 10.12 9.710 9.723 62,304 -0.35(-3.44%)
Oct 19, 2012 10.01 10.15 10.01 10.07 47,186 -0.01(-0.06%)
Oct 18, 2012 10.12 10.14 10.07 10.07 27,089 -0.05(-0.48%)
Oct 17, 2012 10.14 10.18 10.04 10.12 30,625 +0.03(+0.30%)
Oct 16, 2012 10.77 10.77 10.04 10.09 39,497 -0.54(-5.08%)
Oct 15, 2012 10.36 10.69 10.26 10.63 44,911 +0.32(+3.06%)
Oct 12, 2012 10.37 10.37 10.29 10.32 36,173 -0.09(-0.82%)
Oct 11, 2012 10.47 10.47 10.29 10.40 39,429 -0.06(-0.58%)
Oct 10, 2012 10.29 10.47 10.29 10.46 31,365 +0.25(+2.44%)
Oct 09, 2012 10.33 10.42 10.11 10.21 30,584 -0.17(-1.64%)
Oct 08, 2012 10.60 10.61 10.32 10.38 37,437 -0.10(-0.98%)
Oct 05, 2012 10.80 10.89 10.46 10.49 77,011 -0.32(-2.92%)
Oct 04, 2012 10.86 10.91 10.65 10.80 49,725 +0.02(+0.17%)
Oct 03, 2012 10.77 10.84 10.71 10.78 64,434 +0.01(+0.06%)
Oct 02, 2012 10.60 10.80 10.52 10.78 105,012 +0.23(+2.19%)
Oct 01, 2012 10.50 10.72 10.40 10.55 37,836 +0.15(+1.40%)
Sep 28, 2012 10.47 10.66 10.35 10.40 25,471 -0.12(-1.10%)
Sep 27, 2012 10.53 10.58 10.38 10.52 31,647 +0.05(+0.46%)
Sep 26, 2012 10.58 10.69 10.28 10.47 34,670 -0.10(-0.92%)
Sep 25, 2012 10.60 10.74 10.49 10.57 87,270 -0.04(-0.34%)
Sep 24, 2012 10.55 10.61 10.41 10.60 56,967 +0.02(+0.14%)
Sep 21, 2012 10.34 10.71 10.21 10.59 98,366 +0.38(+3.72%)
Sep 20, 2012 10.32 10.45 10.20 10.21 73,174 -0.15(-1.46%)
Sep 19, 2012 10.47 10.57 10.35 10.36 69,969 -0.12(-1.13%)
Sep 18, 2012 10.65 10.65 10.38 10.48 111,865 -0.18(-1.68%)
Sep 17, 2012 10.38 10.88 10.38 10.66 35,096 -0.19(-1.73%)
Sep 14, 2012 11.06 11.08 10.80 10.85 54,143 -0.22(-2.03%)
Sep 13, 2012 10.43 11.12 10.43 11.07 35,725 +0.59(+5.62%)
Sep 12, 2012 10.46 10.50 10.32 10.48 41,358 +0.02(+0.17%)
Sep 11, 2012 10.46 10.63 10.36 10.46 37,391 -0.02(-0.23%)
Sep 10, 2012 10.52 10.65 10.47 10.49 33,824 -0.01(-0.06%)
Sep 07, 2012 10.63 10.63 10.49 10.49 28,170 -0.10(-0.92%)
Sep 06, 2012 10.49 10.60 10.44 10.59 45,415 +0.09(+0.87%)
Sep 05, 2012 10.58 10.62 10.46 10.50 32,636 -0.08(-0.80%)
Sep 04, 2012 10.25 10.61 10.15 10.58 44,169 +0.30(+2.89%)
Aug 31, 2012 10.32 10.35 10.19 10.29 21,212 +0.04(+0.41%)
Aug 30, 2012 10.37 10.41 10.23 10.24 16,142 -0.16(-1.52%)
Aug 29, 2012 10.32 10.49 10.24 10.40 55,160 +0.04(+0.35%)
Aug 27, 2012 10.22 10.38 10.17 10.37 32,171 +0.14(+1.37%)
Aug 24, 2012 10.28 10.38 10.18 10.23 32,069 -0.08(-0.77%)
Aug 23, 2012 10.20 10.40 10.20 10.31 63,469 +0.08(+0.77%)
Aug 22, 2012 10.31 10.38 10.22 10.23 39,066 -0.03(-0.30%)
Aug 21, 2012 10.23 10.34 10.15 10.26 50,617 -0.02(-0.18%)
Aug 20, 2012 10.38 10.38 10.14 10.27 41,050 -0.10(-0.99%)
Aug 17, 2012 10.29 10.38 10.25 10.38 47,170 +0.05(+0.47%)
Aug 16, 2012 10.38 10.38 10.23 10.33 73,996 -0.05(-0.47%)
Aug 15, 2012 10.24 10.44 10.14 10.38 72,661 +0.16(+1.60%)
Aug 14, 2012 10.24 10.29 10.18 10.21 18,572 +0.03(+0.30%)
Aug 13, 2012 10.31 10.31 10.07 10.18 28,577 -0.07(-0.71%)
Aug 10, 2012 10.27 10.37 10.21 10.26 53,573 +0.00(+0.00%)
Aug 09, 2012 10.21 10.40 10.14 10.26 86,996 +0.08(+0.83%)
Aug 08, 2012 10.38 10.38 10.09 10.17 58,585 -0.25(-2.39%)
Aug 07, 2012 10.43 10.50 10.28 10.42 43,291 +0.02(+0.17%)
Aug 06, 2012 10.20 10.50 10.03 10.40 26,714 +0.19(+1.84%)
Aug 03, 2012 10.12 10.23 10.04 10.21 48,366 +0.20(+2.00%)
Aug 02, 2012 10.01 10.15 10.01 10.01 39,689 -0.01(-0.06%)
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.