Mercantile Bank Corp (NQ: MBWM )

35.34 -0.38 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 10.18 10.40 10.12 10.15 50,371 -0.15(-1.43%)
Jul 30, 2012 10.31 10.40 10.16 10.30 14,393 -0.02(-0.24%)
Jul 27, 2012 10.23 10.54 10.11 10.32 141,045 +0.12(+1.20%)
Jul 26, 2012 10.01 10.24 9.962 10.20 23,553 +0.25(+2.53%)
Jul 25, 2012 10.31 10.31 9.668 9.950 86,074 -0.28(-2.76%)
Jul 24, 2012 10.40 10.52 10.15 10.23 86,563 -0.17(-1.65%)
Jul 23, 2012 10.62 10.62 10.35 10.40 29,626 -0.32(-2.97%)
Jul 20, 2012 10.85 11.05 10.61 10.72 71,878 -0.28(-2.56%)
Jul 19, 2012 11.35 11.37 10.98 11.00 55,842 -0.33(-2.92%)
Jul 18, 2012 11.38 11.38 11.29 11.34 40,927 -0.05(-0.43%)
Jul 17, 2012 11.46 11.46 11.27 11.38 81,510 +0.01(+0.11%)
Jul 16, 2012 11.23 11.43 11.09 11.37 106,761 +0.10(+0.87%)
Jul 13, 2012 10.99 11.28 10.99 11.27 66,537 +0.28(+2.51%)
Jul 12, 2012 11.27 11.27 10.99 11.00 34,353 -0.28(-2.50%)
Jul 11, 2012 11.23 11.30 11.15 11.28 22,625 +0.12(+1.04%)
Jul 10, 2012 11.25 11.44 11.10 11.16 87,034 -0.21(-1.89%)
Jul 09, 2012 11.19 11.42 11.13 11.38 31,771 +0.13(+1.20%)
Jul 06, 2012 11.28 11.32 10.84 11.24 44,376 -0.09(-0.76%)
Jul 05, 2012 11.39 11.40 11.28 11.33 22,328 -0.04(-0.38%)
Jul 03, 2012 11.31 11.37 11.14 11.37 37,997 +0.07(+0.65%)
Jul 02, 2012 11.27 11.30 11.10 11.30 54,663 -0.01(-0.11%)
Jun 29, 2012 11.23 11.32 11.14 11.31 116,605 +0.13(+1.15%)
Jun 28, 2012 11.02 11.20 10.73 11.18 71,812 +0.10(+0.94%)
Jun 27, 2012 10.82 11.13 10.81 11.08 78,810 +0.26(+2.38%)
Jun 26, 2012 10.67 10.88 10.42 10.82 80,883 +0.21(+1.96%)
Jun 25, 2012 10.50 10.72 9.876 10.61 140,604 +0.06(+0.52%)
Jun 22, 2012 10.96 10.96 10.52 10.56 1,860,042 -0.44(-3.96%)
Jun 21, 2012 10.96 11.02 10.58 10.99 100,560 +0.04(+0.34%)
Jun 20, 2012 10.96 11.02 10.65 10.96 68,307 +0.06(+0.51%)
Jun 19, 2012 10.67 10.97 9.956 10.90 159,534 +0.03(+0.28%)
Jun 18, 2012 10.77 11.02 10.39 10.87 110,280 +0.14(+1.31%)
Jun 15, 2012 10.60 10.75 10.42 10.73 75,173 +0.17(+1.57%)
Jun 14, 2012 10.50 10.62 10.09 10.56 83,738 +0.19(+1.83%)
Jun 13, 2012 9.944 10.42 9.686 10.37 62,029 +0.42(+4.25%)
Jun 12, 2012 9.846 10.08 9.594 9.950 53,239 +0.17(+1.76%)
Jun 11, 2012 9.625 9.901 9.441 9.778 67,818 +0.12(+1.27%)
Jun 08, 2012 9.257 9.803 9.227 9.656 97,379 +0.33(+3.55%)
Jun 07, 2012 9.024 9.490 9.024 9.325 32,180 +0.39(+4.39%)
Jun 06, 2012 8.755 9.000 8.755 8.932 10,473 +0.17(+1.89%)
Jun 05, 2012 8.718 8.902 8.534 8.767 14,323 +0.05(+0.56%)
Jun 04, 2012 8.859 8.859 8.405 8.718 52,367 -0.25(-2.74%)
Jun 01, 2012 8.877 8.963 8.767 8.963 8,837 +0.03(+0.34%)
May 31, 2012 8.797 9.037 8.797 8.932 20,467 +0.05(+0.55%)
May 30, 2012 8.957 8.988 8.785 8.883 10,527 -0.16(-1.76%)
May 29, 2012 9.024 9.300 8.896 9.043 20,366 -0.04(-0.47%)
May 25, 2012 8.975 9.251 8.779 9.086 34,267 +0.07(+0.75%)
May 24, 2012 8.988 9.037 8.889 9.018 22,553 -0.01(-0.14%)
May 23, 2012 9.067 9.098 8.859 9.030 15,189 -0.01(-0.14%)
May 22, 2012 9.153 9.184 8.767 9.043 58,504 -0.15(-1.67%)
May 21, 2012 9.319 9.337 9.171 9.196 14,706 -0.12(-1.32%)
May 18, 2012 9.328 9.425 9.257 9.319 57,263 -0.02(-0.20%)
May 17, 2012 9.343 9.435 9.251 9.337 32,118 -0.01(-0.13%)
May 16, 2012 9.441 9.441 9.294 9.349 34,534 -0.15(-1.55%)
May 15, 2012 9.251 9.496 9.251 9.496 98,012 +0.17(+1.84%)
May 14, 2012 9.331 9.343 9.196 9.325 96,544 -0.15(-1.55%)
May 11, 2012 9.325 9.472 9.325 9.472 15,497 +0.12(+1.25%)
May 10, 2012 9.374 9.453 9.306 9.355 40,821 -0.05(-0.52%)
May 09, 2012 9.319 9.496 9.257 9.404 41,933 +0.08(+0.85%)
May 08, 2012 9.319 9.490 9.185 9.325 33,019 -0.02(-0.26%)
May 07, 2012 9.355 9.490 9.086 9.349 29,680 +0.01(+0.07%)
May 04, 2012 9.368 9.496 9.196 9.343 395,393 -0.07(-0.78%)
May 03, 2012 9.325 9.423 9.270 9.417 30,004 +0.13(+1.39%)
May 02, 2012 9.196 9.349 9.165 9.288 34,497 +0.06(+0.66%)
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.