Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 2.288 2.361 2.288 2.294 11,675 +0.02(+0.80%)
Feb 25, 2010 2.258 2.294 2.258 2.276 3,880 +0.02(+1.08%)
Feb 24, 2010 2.209 2.264 2.203 2.252 2,573 -0.06(-2.62%)
Feb 23, 2010 2.312 2.367 2.161 2.312 22,909 +0.15(+7.02%)
Feb 22, 2010 2.340 2.367 2.161 2.161 17,025 -0.20(-8.48%)
Feb 19, 2010 2.239 2.409 2.118 2.361 73,063 +0.20(+9.27%)
Feb 18, 2010 2.173 2.361 2.100 2.161 46,562 +0.02(+1.14%)
Feb 17, 2010 2.094 2.252 2.063 2.136 37,943 +0.10(+4.76%)
Feb 16, 2010 2.276 2.361 2.027 2.039 82,292 -0.25(-10.88%)
Feb 12, 2010 2.276 2.288 2.288 2.288 30,317 +0.01(+0.53%)
Feb 11, 2010 2.270 2.334 2.203 2.276 35,921 +0.18(+8.70%)
Feb 10, 2010 2.033 2.124 2.033 2.094 37,033 +0.06(+2.99%)
Feb 09, 2010 2.124 2.148 2.033 2.033 7,961 -0.05(-2.62%)
Feb 08, 2010 2.246 2.270 2.003 2.088 98,519 -0.19(-8.27%)
Feb 05, 2010 2.294 2.321 2.276 2.276 8,835 -0.04(-1.83%)
Feb 04, 2010 2.294 2.403 2.288 2.318 30,695 -0.01(-0.52%)
Feb 03, 2010 2.367 2.367 2.330 2.330 5,699 -0.01(-0.52%)
Feb 02, 2010 2.421 2.433 2.330 2.342 16,073 -0.04(-1.78%)
Feb 01, 2010 2.330 2.451 2.330 2.385 27,251 +0.02(+0.90%)
Jan 29, 2010 2.276 2.364 2.270 2.364 2,038 +0.08(+3.58%)
Jan 28, 2010 2.270 2.282 2.270 2.282 538 -0.04(-1.57%)
Jan 27, 2010 2.361 2.362 2.318 2.318 2,412 -0.06(-2.54%)
Jan 26, 2010 2.276 2.391 2.270 2.379 6,646 +0.08(+3.42%)
Jan 25, 2010 2.252 2.433 2.252 2.300 33,311 +0.07(+3.26%)
Jan 22, 2010 2.221 2.270 2.100 2.227 23,231 +0.01(+0.27%)
Jan 21, 2010 2.203 2.248 2.094 2.221 41,837 +0.02(+0.82%)
Jan 20, 2010 2.028 2.264 1.949 2.203 51,895 +0.18(+8.66%)
Jan 19, 2010 1.919 2.119 1.919 2.028 39,240 +0.10(+5.02%)
Jan 15, 2010 1.913 1.931 1.931 1.931 16,851 +0.00(+0.00%)
Jan 14, 2010 1.943 1.967 1.925 1.931 19,464 -0.01(-0.31%)
Jan 13, 2010 1.997 1.997 1.919 1.937 35,235 -0.05(-2.74%)
Jan 12, 2010 2.058 2.058 1.967 1.991 23,955 -0.04(-2.03%)
Jan 11, 2010 2.119 2.119 2.028 2.033 4,782 +0.02(+1.14%)
Jan 08, 2010 1.901 2.119 1.901 2.010 8,187 +0.13(+6.75%)
Jan 07, 2010 1.889 1.961 1.882 1.882 67,265 -0.03(-1.58%)
Jan 06, 2010 1.949 1.949 1.876 1.913 54,357 -0.04(-2.17%)
Jan 05, 2010 2.010 2.010 1.955 1.955 36,610 -0.05(-2.71%)
Jan 04, 2010 1.882 2.070 1.882 2.010 10,846 +0.15(+7.79%)
Dec 31, 2009 1.895 1.864 1.864 1.864 58,153 -0.04(-1.91%)
Dec 30, 2009 1.889 1.937 1.889 1.901 31,791 -0.02(-1.26%)
Dec 29, 2009 1.913 1.997 1.913 1.925 27,391 +0.00(+0.00%)
Dec 28, 2009 1.889 1.931 1.883 1.925 11,574 +0.04(+2.25%)
Dec 24, 2009 1.882 1.882 1.882 1.882 495 +0.01(+0.65%)
Dec 23, 2009 1.840 1.949 1.840 1.870 20,076 -0.01(-0.32%)
Dec 22, 2009 1.846 1.895 1.816 1.876 16,507 +0.03(+1.64%)
Dec 21, 2009 1.925 1.961 1.840 1.846 34,583 -0.05(-2.87%)
Dec 18, 2009 1.931 2.028 1.901 1.901 10,940 -0.01(-0.63%)
Dec 17, 2009 1.943 1.943 1.913 1.913 7,578 -0.01(-0.32%)
Dec 16, 2009 1.997 1.997 1.913 1.919 14,556 +0.01(+0.64%)
Dec 15, 2009 1.937 1.997 1.834 1.907 54,605 -0.02(-1.25%)
Dec 14, 2009 1.973 2.034 1.913 1.931 54,895 -0.15(-7.27%)
Dec 11, 2009 1.985 2.142 1.967 2.082 23,496 +0.10(+5.20%)
Dec 10, 2009 1.991 1.991 1.967 1.979 19,618 -0.01(-0.61%)
Dec 09, 2009 1.987 2.034 1.937 1.991 24,989 +0.02(+1.01%)
Dec 08, 2009 1.949 2.034 1.949 1.971 18,300 -0.03(-1.60%)
Dec 07, 2009 2.131 2.246 2.004 2.004 10,748 +0.01(+0.30%)
Dec 04, 2009 2.076 2.100 1.949 1.997 6,134 +0.01(+0.30%)
Dec 03, 2009 2.058 2.185 1.967 1.991 27,674 -0.17(-7.84%)
Dec 02, 2009 1.864 2.324 1.864 2.161 49,896 +0.34(+18.60%)
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.