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 (%)
Mar 31, 2009 3.580 3.634 3.253 3.253 14,976 -0.42(-11.53%)
Mar 30, 2009 3.156 3.922 3.156 3.677 26,178 +0.10(+2.88%)
Mar 26, 2009 3.471 3.779 3.434 3.574 16,203 +0.27(+8.26%)
Mar 25, 2009 3.041 3.761 2.959 3.301 35,442 +0.26(+8.57%)
Mar 24, 2009 3.017 3.041 2.998 3.041 6,268 +0.01(+0.40%)
Mar 23, 2009 3.041 3.041 2.810 3.028 2,352 -0.01(-0.40%)
Mar 20, 2009 2.956 3.041 2.938 3.041 15,834 +0.01(+0.40%)
Mar 19, 2009 2.980 3.041 2.871 3.028 11,816 +0.09(+3.09%)
Mar 18, 2009 2.611 2.974 2.611 2.938 16,980 +0.11(+3.85%)
Mar 17, 2009 2.707 2.875 2.707 2.829 4,259 +0.15(+5.42%)
Mar 16, 2009 2.423 2.774 2.423 2.683 20,292 +0.27(+11.03%)
Mar 13, 2009 2.311 2.483 2.247 2.417 13,802 +0.28(+13.35%)
Mar 12, 2009 2.205 2.326 2.132 2.132 13,495 -0.15(-6.38%)
Mar 11, 2009 2.374 2.374 1.999 2.277 16,150 -0.18(-7.16%)
Mar 10, 2009 2.053 2.453 1.968 2.453 18,326 +0.58(+31.06%)
Mar 09, 2009 1.920 2.187 1.863 1.872 14,613 -0.05(-2.52%)
Mar 06, 2009 2.259 2.386 1.835 1.920 29,871 -0.32(-14.32%)
Mar 05, 2009 2.392 2.392 2.241 2.241 9,937 -0.07(-3.14%)
Mar 04, 2009 2.314 2.501 2.259 2.314 24,573 -0.15(-5.91%)
Mar 02, 2009 2.495 2.750 2.338 2.459 22,500 +0.04(+1.75%)
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%)
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.