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

Mercantile Bank Corp (NQ: MBWM )

36.10 -0.80 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 29, 2010 2.508 2.539 2.454 2.526 28,019 -0.01(-0.48%)
Oct 28, 2010 2.563 2.575 2.502 2.539 48,806 -0.01(-0.48%)
Oct 27, 2010 2.654 2.654 2.551 2.551 23,230 -0.10(-3.89%)
Oct 25, 2010 2.702 2.794 2.654 2.654 22,779 +0.04(+1.39%)
Oct 22, 2010 2.636 2.642 2.605 2.617 6,257 +0.02(+0.94%)
Oct 21, 2010 2.702 2.725 2.593 2.593 3,787 -0.03(-1.15%)
Oct 20, 2010 2.709 2.733 2.617 2.623 21,796 -0.10(-3.57%)
Oct 19, 2010 2.611 2.745 2.611 2.721 20,736 +0.11(+4.19%)
Oct 18, 2010 2.636 2.702 2.581 2.611 32,326 +0.01(+0.47%)
Oct 15, 2010 2.660 2.660 2.581 2.599 29,347 -0.06(-2.28%)
Oct 14, 2010 2.672 2.672 2.654 2.660 2,143 +0.02(+0.69%)
Oct 13, 2010 2.642 2.672 2.630 2.642 8,010 +0.01(+0.46%)
Oct 12, 2010 2.642 2.642 2.630 2.630 4,445 +0.02(+0.70%)
Oct 11, 2010 2.611 2.642 2.581 2.611 11,564 +0.00(+0.00%)
Oct 08, 2010 2.642 2.642 2.587 2.611 18,053 -0.02(-0.92%)
Oct 07, 2010 2.642 2.642 2.581 2.636 10,186 +0.02(+0.70%)
Oct 06, 2010 2.854 2.885 2.605 2.617 57,348 -0.21(-7.51%)
Oct 05, 2010 2.751 2.830 2.745 2.830 11,694 +0.08(+3.09%)
Oct 04, 2010 2.733 2.800 2.727 2.745 4,939 +0.02(+0.90%)
Oct 01, 2010 2.757 2.757 2.721 2.721 987 -0.01(-0.44%)
Sep 30, 2010 2.678 2.815 2.674 2.733 16,005 +0.07(+2.51%)
Sep 29, 2010 2.702 2.702 2.599 2.666 10,538 +0.01(+0.23%)
Sep 28, 2010 2.660 2.672 2.593 2.660 30,378 -0.02(-0.68%)
Sep 27, 2010 2.630 2.678 2.423 2.678 16,537 -0.04(-1.56%)
Sep 24, 2010 2.769 2.781 2.672 2.721 12,497 +0.04(+1.36%)
Sep 23, 2010 2.672 2.690 2.642 2.684 11,197 -0.01(-0.23%)
Sep 22, 2010 2.745 2.953 2.611 2.690 33,477 -0.07(-2.64%)
Sep 21, 2010 2.769 2.769 2.715 2.763 2,804 -0.09(-3.19%)
Sep 20, 2010 2.915 2.921 2.763 2.854 10,293 -0.10(-3.49%)
Sep 17, 2010 3.012 3.012 2.672 2.958 58,020 +0.25(+9.19%)
Sep 15, 2010 2.794 2.885 2.617 2.709 26,448 -0.03(-1.11%)
Sep 14, 2010 2.678 2.885 2.678 2.739 14,520 +0.01(+0.22%)
Sep 13, 2010 2.745 2.903 2.696 2.733 22,002 +0.05(+2.04%)
Sep 10, 2010 2.812 2.812 2.611 2.678 13,579 -0.08(-2.86%)
Sep 09, 2010 2.745 2.854 2.739 2.757 4,824 +0.01(+0.44%)
Sep 08, 2010 2.701 2.891 2.701 2.745 6,996 +0.04(+1.37%)
Sep 07, 2010 2.757 2.812 2.678 2.708 5,641 -0.00(-0.02%)
Sep 03, 2010 2.812 2.842 2.678 2.709 11,648 -0.13(-4.50%)
Sep 02, 2010 2.873 2.879 2.824 2.836 2,853 -0.07(-2.51%)
Sep 01, 2010 2.958 3.006 2.824 2.909 32,731 -0.07(-2.25%)
Aug 31, 2010 2.967 2.976 2.967 2.976 1,342 -0.01(-0.20%)
Aug 30, 2010 3.006 3.097 2.982 2.982 7,276 +0.00(+0.10%)
Aug 27, 2010 2.951 3.030 2.951 2.979 4,114 -0.03(-1.11%)
Aug 26, 2010 2.939 3.158 2.866 3.012 25,922 +0.10(+3.55%)
Aug 25, 2010 2.854 2.994 2.824 2.909 18,631 +0.09(+3.01%)
Aug 24, 2010 2.763 2.939 2.763 2.824 13,536 +0.04(+1.53%)
Aug 23, 2010 2.733 2.836 2.721 2.781 32,576 +0.07(+2.69%)
Aug 20, 2010 2.739 2.824 2.611 2.709 65,962 +0.03(+1.13%)
Aug 19, 2010 2.885 3.037 2.630 2.678 71,080 -0.28(-9.45%)
Aug 18, 2010 3.030 3.030 2.933 2.958 16,869 -0.06(-2.01%)
Aug 17, 2010 2.654 3.037 2.648 3.018 85,043 +0.21(+7.58%)
Aug 16, 2010 3.176 3.207 2.806 2.806 79,833 -0.36(-11.49%)
Aug 13, 2010 3.225 3.231 3.170 3.170 12,359 -0.09(-2.79%)
Aug 12, 2010 3.219 3.292 3.219 3.261 6,838 -0.01(-0.37%)
Aug 11, 2010 3.279 3.304 3.255 3.273 5,483 +0.04(+1.13%)
Aug 10, 2010 3.310 3.310 3.237 3.237 1,511 -0.07(-2.02%)
Aug 09, 2010 3.292 3.346 3.292 3.304 22,371 -0.01(-0.37%)
Aug 06, 2010 3.316 3.340 3.285 3.316 46,708 +0.05(+1.68%)
Aug 05, 2010 3.261 3.322 3.261 3.261 37,432 +0.03(+0.94%)
Aug 04, 2010 3.377 3.443 3.219 3.231 59,753 -0.11(-3.27%)
Aug 03, 2010 3.456 3.456 3.316 3.340 6,421 +0.02(+0.73%)
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.