Skip to main content

Mercantile Bank Corp (NQ: MBWM )

36.86 +0.11 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 4.871 5.071 4.871 4.980 73,652 +0.03(+0.61%)
Dec 30, 2010 4.986 5.101 4.895 4.949 50,864 -0.04(-0.73%)
Dec 29, 2010 4.707 5.071 4.707 4.986 49,311 +0.19(+3.92%)
Dec 28, 2010 4.798 5.004 4.798 4.798 30,633 +0.00(+0.00%)
Dec 27, 2010 4.494 4.913 4.494 4.798 47,920 +0.21(+4.64%)
Dec 23, 2010 4.433 4.731 4.403 4.585 46,634 +0.15(+3.42%)
Dec 22, 2010 4.151 4.521 4.151 4.433 15,616 +0.18(+4.29%)
Dec 21, 2010 4.130 4.403 4.057 4.251 52,619 +0.10(+2.34%)
Dec 20, 2010 3.996 4.227 3.929 4.154 71,600 +0.20(+5.07%)
Dec 17, 2010 3.966 4.281 3.947 3.954 79,102 -0.30(-7.00%)
Dec 16, 2010 4.245 4.251 4.190 4.251 19,886 +0.00(+0.00%)
Dec 15, 2010 4.257 4.263 4.190 4.251 20,538 -0.03(-0.71%)
Dec 14, 2010 4.312 4.373 4.275 4.281 21,177 -0.03(-0.70%)
Dec 13, 2010 4.373 4.415 4.251 4.312 32,267 -0.06(-1.39%)
Dec 10, 2010 4.251 4.433 4.196 4.373 54,724 +0.09(+1.98%)
Dec 09, 2010 4.209 4.318 4.172 4.288 39,952 +0.11(+2.62%)
Dec 08, 2010 4.245 4.251 4.148 4.178 17,625 -0.07(-1.57%)
Dec 07, 2010 4.251 4.318 4.087 4.245 35,708 -0.01(-0.14%)
Dec 06, 2010 4.136 4.251 4.054 4.251 33,925 +0.10(+2.34%)
Dec 03, 2010 4.111 4.251 4.075 4.154 21,406 -0.10(-2.29%)
Dec 02, 2010 3.844 4.251 3.844 4.251 87,605 +0.05(+1.30%)
Dec 01, 2010 4.130 4.257 4.057 4.196 49,573 +0.07(+1.62%)
Nov 30, 2010 4.117 4.160 4.099 4.130 6,805 -0.07(-1.73%)
Nov 29, 2010 4.136 4.251 4.081 4.203 10,650 -0.02(-0.45%)
Nov 26, 2010 4.233 4.251 4.221 4.221 16,301 -0.02(-0.42%)
Nov 24, 2010 4.154 4.239 4.239 4.239 26,217 +0.01(+0.29%)
Nov 23, 2010 4.075 4.330 4.002 4.227 46,107 -0.02(-0.57%)
Nov 22, 2010 4.130 4.336 4.075 4.251 72,725 +0.10(+2.34%)
Nov 19, 2010 4.026 4.209 3.978 4.154 52,955 +0.13(+3.17%)
Nov 18, 2010 3.887 4.039 3.674 4.026 37,462 +0.16(+4.08%)
Nov 17, 2010 3.547 3.869 3.547 3.869 63,186 +0.22(+6.17%)
Nov 16, 2010 3.595 3.765 3.541 3.644 53,871 +0.15(+4.17%)
Nov 15, 2010 3.607 3.668 3.462 3.498 42,506 +0.09(+2.67%)
Nov 12, 2010 3.468 3.644 3.334 3.407 37,409 -0.17(-4.75%)
Nov 11, 2010 3.037 3.613 2.945 3.577 98,676 +0.60(+20.20%)
Nov 10, 2010 2.836 2.976 2.769 2.976 17,161 +0.14(+4.93%)
Nov 09, 2010 2.733 2.951 2.732 2.836 52,361 +0.16(+6.14%)
Nov 08, 2010 2.611 2.824 2.557 2.672 16,693 +0.16(+6.54%)
Nov 05, 2010 2.472 2.508 2.350 2.508 53,510 +0.08(+3.25%)
Nov 04, 2010 2.405 2.490 2.368 2.429 37,246 +0.02(+1.01%)
Nov 03, 2010 2.551 2.581 2.399 2.405 68,005 -0.13(-5.08%)
Nov 02, 2010 2.763 2.763 2.526 2.534 10,538 +0.03(+1.02%)
Nov 01, 2010 2.915 2.915 2.502 2.508 11,567 -0.02(-0.72%)
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%)
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.