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

Mercantile Bank Corp (NQ: MBWM )

45.90 -0.71 (-1.53%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 20, 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 29, 2012 8.117 8.163 8.042 8.163 16,565 +0.12(+1.51%)
Feb 28, 2012 8.054 8.163 8.042 8.042 11,940 -0.02(-0.30%)
Feb 27, 2012 7.914 8.163 7.768 8.066 28,655 +0.18(+2.23%)
Feb 24, 2012 7.696 7.890 7.580 7.890 23,721 +0.19(+2.44%)
Feb 23, 2012 7.611 7.702 7.557 7.702 5,643 +0.13(+1.76%)
Feb 22, 2012 7.617 7.647 7.526 7.568 119,212 -0.05(-0.64%)
Feb 21, 2012 7.653 7.726 7.605 7.617 14,048 -0.11(-1.41%)
Feb 17, 2012 7.647 7.829 7.586 7.726 28,146 +0.14(+1.87%)
Feb 16, 2012 7.544 7.726 7.392 7.584 17,753 -0.00(-0.03%)
Feb 15, 2012 7.629 7.793 7.465 7.586 15,928 -0.03(-0.40%)
Feb 14, 2012 7.611 7.890 7.538 7.617 12,244 +0.03(+0.40%)
Feb 13, 2012 7.762 7.829 7.465 7.586 32,568 -0.08(-1.03%)
Feb 10, 2012 7.586 7.738 7.526 7.665 10,182 +0.11(+1.45%)
Feb 09, 2012 7.635 7.683 7.501 7.556 32,482 -0.09(-1.19%)
Feb 08, 2012 7.592 7.677 7.586 7.647 57,419 +0.07(+0.96%)
Feb 07, 2012 7.471 7.586 7.465 7.574 9,187 +0.02(+0.24%)
Feb 06, 2012 7.319 7.580 7.319 7.556 15,318 +0.30(+4.10%)
Feb 03, 2012 7.495 7.671 7.180 7.259 43,275 -0.15(-2.05%)
Feb 02, 2012 7.331 7.465 7.222 7.410 8,813 +0.13(+1.75%)
Feb 01, 2012 6.973 7.283 6.973 7.283 29,833 +0.36(+5.17%)
Jan 31, 2012 6.979 6.979 6.718 6.925 4,634 -0.05(-0.78%)
Jan 30, 2012 7.198 7.222 6.858 6.979 27,137 +0.21(+3.14%)
Jan 27, 2012 6.676 6.907 6.676 6.767 12,917 +0.08(+1.27%)
Jan 26, 2012 6.676 6.706 6.615 6.682 9,106 +0.07(+1.01%)
Jan 25, 2012 6.790 6.803 6.591 6.615 28,572 -0.15(-2.24%)
Jan 24, 2012 7.028 7.028 6.767 6.767 24,848 -0.22(-3.13%)
Jan 23, 2012 6.985 7.070 6.979 6.985 19,362 -0.08(-1.20%)
Jan 20, 2012 7.040 7.070 6.979 7.070 15,069 +0.10(+1.39%)
Jan 19, 2012 7.222 7.222 6.931 6.973 33,942 +0.01(+0.09%)
Jan 18, 2012 7.204 7.204 6.852 6.967 83,179 -0.01(-0.17%)
Jan 17, 2012 6.979 7.343 6.870 6.979 81,465 +0.12(+1.77%)
Jan 13, 2012 6.536 6.979 6.536 6.858 54,998 +0.25(+3.86%)
Jan 12, 2012 6.209 6.682 6.190 6.603 125,666 +0.41(+6.56%)
Jan 11, 2012 6.063 6.221 6.027 6.197 79,839 +0.16(+2.61%)
Jan 10, 2012 5.978 6.051 5.978 6.039 5,750 +0.06(+1.02%)
Jan 09, 2012 5.929 6.021 5.929 5.978 6,696 +0.01(+0.20%)
Jan 06, 2012 5.954 6.057 5.948 5.966 16,883 -0.08(-1.40%)
Jan 05, 2012 5.948 6.051 5.948 6.051 5,078 +0.10(+1.73%)
Jan 04, 2012 5.996 6.057 5.948 5.948 19,970 +0.03(+0.51%)
Dec 30, 2011 5.849 5.948 5.849 5.917 14,911 +0.05(+0.91%)
Dec 29, 2011 5.857 5.972 5.778 5.864 11,899 -0.05(-0.90%)
Dec 28, 2011 5.863 5.937 5.863 5.917 12,926 +0.00(+0.00%)
Dec 27, 2011 5.832 5.972 5.832 5.917 8,375 +0.06(+1.04%)
Dec 23, 2011 5.887 5.936 5.857 5.857 10,710 +0.07(+1.26%)
Dec 21, 2011 5.917 5.929 5.778 5.784 5,107 -0.16(-2.76%)
Dec 20, 2011 5.948 5.948 5.857 5.948 10,688 -0.02(-0.41%)
Dec 19, 2011 5.917 6.063 5.826 5.972 52,846 +0.19(+3.36%)
Dec 16, 2011 5.826 5.826 5.735 5.778 26,200 +0.01(+0.11%)
Dec 15, 2011 5.826 6.039 5.766 5.772 10,006 +0.00(+0.00%)
Dec 14, 2011 5.838 5.838 5.766 5.772 12,178 +0.01(+0.11%)
Dec 13, 2011 5.869 6.036 5.766 5.766 16,528 +0.00(+0.00%)
Dec 12, 2011 5.814 5.814 5.766 5.766 27,185 -0.13(-2.23%)
Dec 09, 2011 5.766 5.917 5.766 5.897 3,171 +0.11(+1.96%)
Dec 08, 2011 5.766 5.887 5.766 5.784 8,352 -0.07(-1.14%)
Dec 07, 2011 5.723 5.893 5.614 5.851 14,802 +0.08(+1.47%)
Dec 06, 2011 5.669 5.869 5.644 5.766 17,356 +0.18(+3.15%)
Dec 05, 2011 5.584 5.644 5.584 5.590 16,674 -0.08(-1.50%)
Dec 02, 2011 5.669 5.693 5.614 5.675 11,683 -0.01(-0.21%)
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.