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

Mercantile Bank Corp (NQ: MBWM )

36.25 -0.15 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
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%)
Nov 01, 2012 10.00 10.00 9.638 9.704 33,987 -0.33(-3.27%)
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%)
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.