Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercantile Bank Corp (NQ: MBWM )

36.40 +0.15 (+0.41%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 10.07 10.19 10.07 10.07 48,264 -0.01(-0.06%)
Jan 30, 2013 10.15 10.19 10.07 10.08 18,194 -0.05(-0.48%)
Jan 29, 2013 10.07 10.28 10.07 10.13 28,523 +0.04(+0.36%)
Jan 28, 2013 10.28 10.28 10.06 10.09 24,045 -0.10(-1.02%)
Jan 25, 2013 10.26 10.26 10.15 10.20 18,980 -0.06(-0.60%)
Jan 24, 2013 10.35 10.35 10.26 10.26 11,188 -0.09(-0.89%)
Jan 23, 2013 10.43 10.43 10.32 10.35 13,560 -0.12(-1.11%)
Jan 22, 2013 10.51 10.51 10.40 10.46 20,001 -0.04(-0.41%)
Jan 18, 2013 10.49 10.53 10.43 10.51 22,900 -0.01(-0.12%)
Jan 17, 2013 10.50 10.52 10.43 10.52 20,120 +0.04(+0.41%)
Jan 16, 2013 10.48 10.52 10.45 10.48 13,003 -0.02(-0.23%)
Jan 15, 2013 10.42 10.52 10.39 10.50 15,693 +0.07(+0.64%)
Jan 14, 2013 10.47 10.53 9.869 10.43 28,767 -0.06(-0.58%)
Jan 11, 2013 10.55 10.55 10.49 10.49 27,555 -0.02(-0.23%)
Jan 10, 2013 10.42 10.56 10.42 10.52 30,020 +0.05(+0.52%)
Jan 09, 2013 10.45 10.48 10.38 10.46 7,134 +0.07(+0.65%)
Jan 08, 2013 10.29 10.45 10.24 10.40 22,918 +0.09(+0.83%)
Jan 07, 2013 10.35 10.38 10.29 10.31 26,351 -0.09(-0.88%)
Jan 04, 2013 10.43 10.50 10.34 10.40 12,176 +0.04(+0.41%)
Jan 03, 2013 10.43 10.56 10.33 10.36 33,841 -0.09(-0.88%)
Jan 02, 2013 10.23 10.52 10.08 10.45 57,233 +0.37(+3.69%)
Dec 31, 2012 10.08 10.26 9.884 10.08 30,813 +0.08(+0.79%)
Dec 28, 2012 9.768 10.08 9.738 10.00 24,952 +0.18(+1.80%)
Dec 27, 2012 9.616 9.884 9.585 9.823 81,377 +0.20(+2.09%)
Dec 26, 2012 9.646 9.695 9.616 9.622 15,223 +0.00(+0.00%)
Dec 24, 2012 9.616 9.695 9.481 9.622 55,048 +0.01(+0.06%)
Dec 21, 2012 9.652 9.652 9.323 9.616 90,665 -0.04(-0.38%)
Dec 20, 2012 9.414 9.677 9.304 9.652 24,019 +0.27(+2.86%)
Dec 19, 2012 9.133 9.414 9.133 9.384 19,114 +0.24(+2.67%)
Dec 18, 2012 9.127 9.146 9.036 9.139 123,505 +0.05(+0.54%)
Dec 17, 2012 9.115 9.158 8.956 9.091 179,387 +0.03(+0.34%)
Dec 14, 2012 8.969 9.066 8.956 9.060 16,441 +0.10(+1.09%)
Dec 13, 2012 8.993 9.036 8.947 8.962 9,120 -0.09(-0.94%)
Dec 12, 2012 9.133 9.133 8.981 9.048 15,170 -0.09(-1.00%)
Dec 11, 2012 9.054 9.158 9.023 9.139 38,560 +0.10(+1.08%)
Dec 10, 2012 9.023 9.042 8.944 9.042 20,874 +0.10(+1.09%)
Dec 07, 2012 9.017 9.091 8.944 8.944 9,926 -0.01(-0.14%)
Dec 06, 2012 9.005 9.072 8.944 8.956 8,930 -0.08(-0.88%)
Dec 05, 2012 9.066 9.097 8.950 9.036 21,598 +0.01(+0.07%)
Dec 04, 2012 9.005 9.097 8.944 9.030 28,285 +0.19(+2.14%)
Nov 30, 2012 8.761 8.865 8.736 8.840 25,846 +0.11(+1.26%)
Nov 29, 2012 8.761 8.761 8.675 8.730 12,782 -0.01(-0.07%)
Nov 28, 2012 8.743 8.743 8.657 8.736 4,512 +0.04(+0.42%)
Nov 27, 2012 8.804 8.804 8.578 8.700 7,883 -0.06(-0.70%)
Nov 26, 2012 8.645 9.011 8.645 8.761 14,448 +0.07(+0.84%)
Nov 23, 2012 8.749 8.749 8.614 8.688 8,704 -0.07(-0.77%)
Nov 21, 2012 8.694 8.907 8.694 8.755 5,796 +0.04(+0.42%)
Nov 20, 2012 8.706 8.810 8.547 8.718 7,161 +0.02(+0.28%)
Nov 19, 2012 8.443 8.761 8.401 8.694 39,150 +0.31(+3.71%)
Nov 16, 2012 8.254 8.450 8.187 8.382 30,325 +0.09(+1.03%)
Nov 15, 2012 8.297 8.511 8.248 8.297 16,489 -0.02(-0.29%)
Nov 14, 2012 8.566 8.566 8.273 8.321 19,280 -0.23(-2.64%)
Nov 13, 2012 8.443 9.402 8.443 8.547 30,387 -0.01(-0.14%)
Nov 12, 2012 8.535 8.736 8.309 8.559 14,307 +0.02(+0.21%)
Nov 09, 2012 8.614 9.097 8.425 8.541 15,064 -0.07(-0.85%)
Nov 08, 2012 8.907 9.097 8.608 8.614 49,025 -0.33(-3.69%)
Nov 07, 2012 9.115 9.200 8.932 8.944 26,498 -0.29(-3.17%)
Nov 06, 2012 9.249 9.283 9.164 9.237 14,666 +0.12(+1.26%)
Nov 05, 2012 9.267 9.274 9.104 9.122 28,915 -0.18(-1.89%)
Nov 02, 2012 9.692 9.723 9.298 9.298 34,474 -0.41(-4.19%)
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.