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

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
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 (%)
Feb 27, 2009 2.483 2.574 2.417 2.417 19,439 -0.17(-6.63%)
Feb 26, 2009 2.822 2.998 2.580 2.588 64,744 -0.28(-9.66%)
Feb 25, 2009 2.768 3.010 2.253 2.865 68,505 +0.09(+3.28%)
Feb 24, 2009 1.993 2.841 1.823 2.774 31,242 +0.45(+19.27%)
Feb 23, 2009 2.592 2.617 2.326 2.326 17,893 -0.07(-3.03%)
Feb 20, 2009 2.423 2.520 2.399 2.399 24,960 -0.05(-2.22%)
Feb 19, 2009 2.435 2.501 2.405 2.453 19,843 -0.13(-5.15%)
Feb 18, 2009 2.847 2.847 2.514 2.586 20,319 +0.02(+0.95%)
Feb 17, 2009 2.659 2.659 2.405 2.562 13,518 -0.04(-1.63%)
Feb 13, 2009 2.677 2.798 2.417 2.604 59,648 -0.05(-2.05%)
Feb 12, 2009 2.629 2.913 2.586 2.659 21,661 +0.08(+3.05%)
Feb 11, 2009 2.425 2.659 2.425 2.580 2,976 +0.18(+7.58%)
Feb 10, 2009 2.495 2.495 2.399 2.399 9,717 -0.02(-1.00%)
Feb 09, 2009 2.538 2.562 2.423 2.423 19,052 -0.13(-5.21%)
Feb 06, 2009 2.574 2.574 2.423 2.556 13,601 +0.03(+1.20%)
Feb 05, 2009 2.604 2.895 2.429 2.526 18,687 -0.08(-3.25%)
Feb 04, 2009 2.871 2.901 2.611 2.611 18,433 -0.18(-6.51%)
Feb 03, 2009 2.829 2.829 2.665 2.792 7,820 -0.01(-0.43%)
Feb 02, 2009 2.865 2.865 2.732 2.804 2,994 -0.05(-1.91%)
Jan 30, 2009 2.919 2.919 2.732 2.859 8,322 -0.05(-1.67%)
Jan 29, 2009 2.944 2.944 2.907 2.907 495 +0.16(+5.96%)
Jan 28, 2009 2.804 2.841 2.744 2.744 8,875 +0.01(+0.44%)
Jan 27, 2009 2.968 2.968 2.726 2.732 8,293 -0.24(-7.96%)
Jan 26, 2009 2.901 2.968 2.883 2.968 7,223 +0.06(+2.08%)
Jan 23, 2009 2.786 2.919 2.641 2.907 9,831 +0.16(+5.73%)
Jan 22, 2009 2.762 2.762 2.665 2.750 5,613 +0.02(+0.89%)
Jan 21, 2009 2.726 2.950 2.604 2.726 38,571 -0.05(-1.96%)
Jan 20, 2009 2.756 2.816 2.756 2.780 2,299 -0.07(-2.55%)
Jan 16, 2009 2.883 2.962 2.774 2.853 18,631 -0.07(-2.48%)
Jan 15, 2009 2.762 2.980 2.733 2.925 42,423 +0.02(+0.62%)
Jan 14, 2009 3.095 3.095 2.750 2.907 30,966 +0.17(+6.20%)
Jan 13, 2009 2.726 2.986 2.726 2.738 42,558 -0.01(-0.44%)
Jan 12, 2009 2.847 2.865 2.726 2.750 18,597 -0.18(-6.20%)
Jan 09, 2009 2.962 3.022 2.845 2.932 17,169 +0.07(+2.54%)
Jan 08, 2009 3.119 3.119 2.859 2.859 13,191 -0.19(-6.16%)
Jan 07, 2009 3.059 3.065 3.028 3.047 4,786 -0.06(-1.78%)
Jan 06, 2009 3.053 3.137 3.041 3.102 24,634 +0.22(+7.58%)
Jan 05, 2009 2.792 2.956 2.786 2.883 11,185 +0.17(+6.25%)
Jan 02, 2009 2.956 2.956 2.604 2.713 11,255 +0.11(+4.19%)
Dec 31, 2008 2.598 2.774 2.598 2.604 58,152 +0.03(+1.18%)
Dec 30, 2008 2.611 2.611 2.483 2.574 35,264 +0.01(+0.47%)
Dec 29, 2008 2.744 2.744 2.483 2.562 39,297 -0.12(-4.51%)
Dec 26, 2008 2.556 2.683 2.556 2.683 10,016 +0.19(+7.79%)
Dec 24, 2008 2.508 2.656 2.447 2.489 18,243 +0.07(+2.75%)
Dec 23, 2008 2.732 2.774 2.423 2.423 46,004 -0.30(-11.11%)
Dec 22, 2008 2.726 2.936 2.695 2.726 22,620 -0.03(-1.10%)
Dec 19, 2008 2.944 2.944 2.685 2.756 68,611 -0.08(-2.99%)
Dec 18, 2008 2.950 2.950 2.816 2.841 30,342 -0.14(-4.67%)
Dec 17, 2008 2.847 2.980 2.756 2.980 30,187 +0.13(+4.68%)
Dec 16, 2008 2.968 2.968 2.750 2.847 44,764 +0.04(+1.29%)
Dec 15, 2008 2.956 3.107 2.786 2.810 32,799 -0.15(-4.92%)
Dec 12, 2008 3.028 3.028 2.829 2.956 83,508 -0.15(-4.87%)
Dec 11, 2008 3.210 3.210 3.089 3.107 18,072 -0.09(-2.84%)
Dec 10, 2008 3.664 3.713 3.198 3.198 23,124 -0.39(-10.96%)
Dec 09, 2008 3.737 3.798 3.398 3.592 22,972 -0.27(-6.91%)
Dec 08, 2008 3.858 3.864 3.428 3.858 79,860 +0.19(+5.29%)
Dec 05, 2008 3.816 3.816 3.664 3.664 23,446 -0.14(-3.66%)
Dec 04, 2008 4.173 4.173 3.731 3.804 16,781 +0.00(+0.00%)
Dec 03, 2008 3.810 3.876 3.731 3.804 31,348 -0.01(-0.32%)
Dec 02, 2008 3.882 3.882 3.731 3.816 18,250 -0.06(-1.56%)
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.