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 (%)
Mar 31, 2011 5.927 5.982 5.885 5.915 101,817 -0.01(-0.20%)
Mar 30, 2011 5.927 5.982 5.860 5.927 44,075 +0.05(+0.93%)
Mar 29, 2011 5.891 5.988 5.867 5.873 55,094 -0.04(-0.62%)
Mar 28, 2011 6.079 6.231 5.909 5.909 31,697 -0.14(-2.31%)
Mar 25, 2011 5.982 6.176 5.952 6.049 59,555 +0.04(+0.61%)
Mar 24, 2011 6.072 6.073 5.927 6.012 28,686 -0.02(-0.40%)
Mar 23, 2011 5.970 6.043 5.860 6.037 29,184 +0.06(+1.02%)
Mar 22, 2011 6.073 6.219 5.970 5.976 47,240 +0.02(+0.41%)
Mar 21, 2011 5.897 6.146 5.830 5.952 63,660 +0.22(+3.81%)
Mar 18, 2011 5.472 5.830 5.435 5.733 135,405 +0.24(+4.42%)
Mar 17, 2011 5.338 5.551 5.326 5.490 17,979 +0.02(+0.44%)
Mar 16, 2011 5.362 5.520 5.338 5.466 8,816 +0.06(+1.12%)
Mar 15, 2011 5.502 5.502 5.247 5.405 13,199 -0.16(-2.84%)
Mar 11, 2011 5.563 5.563 5.563 5.563 0 +0.02(+0.33%)
Mar 10, 2011 5.520 5.587 5.211 5.545 31,763 -0.02(-0.44%)
Mar 09, 2011 5.569 5.569 5.569 5.569 726 +0.02(+0.44%)
Mar 08, 2011 5.581 5.587 5.526 5.545 3,688 -0.05(-0.87%)
Mar 07, 2011 5.593 5.648 5.500 5.593 3,457 +0.00(+0.00%)
Mar 04, 2011 5.648 5.739 5.520 5.593 52,606 +0.08(+1.43%)
Mar 03, 2011 5.235 5.678 5.174 5.514 77,958 +0.26(+4.85%)
Mar 02, 2011 5.180 5.344 5.089 5.259 27,097 +0.09(+1.76%)
Mar 01, 2011 5.077 5.399 5.077 5.168 13,028 +0.09(+1.79%)
Feb 28, 2011 5.144 5.241 5.025 5.077 5,934 -0.02(-0.48%)
Feb 25, 2011 5.277 5.277 5.089 5.101 14,949 -0.12(-2.21%)
Feb 24, 2011 5.375 5.375 5.132 5.217 7,534 -0.13(-2.39%)
Feb 23, 2011 5.273 5.387 5.273 5.344 1,205 -0.10(-1.79%)
Feb 22, 2011 5.431 5.539 5.365 5.441 7,358 -0.04(-0.78%)
Feb 18, 2011 5.241 5.587 5.241 5.484 9,413 -0.10(-1.85%)
Feb 17, 2011 5.466 5.587 5.375 5.587 16,137 +0.09(+1.66%)
Feb 16, 2011 5.478 5.496 5.466 5.496 2,423 +0.00(+0.04%)
Feb 15, 2011 5.575 5.575 5.471 5.494 3,704 -0.08(-1.35%)
Feb 14, 2011 5.587 5.648 5.454 5.569 33,660 +0.02(+0.33%)
Feb 11, 2011 5.320 5.660 5.320 5.551 18,702 +0.09(+1.56%)
Feb 10, 2011 5.381 5.526 5.290 5.466 45,949 -0.01(-0.11%)
Feb 09, 2011 5.198 5.490 5.041 5.472 33,543 +0.22(+4.28%)
Feb 08, 2011 5.035 5.277 4.962 5.247 20,085 +0.15(+2.98%)
Feb 07, 2011 5.016 5.338 5.016 5.095 17,798 +0.02(+0.48%)
Feb 04, 2011 5.035 5.338 4.749 5.071 45,649 +0.10(+1.95%)
Feb 03, 2011 5.022 5.028 4.919 4.974 38,980 -0.13(-2.62%)
Feb 02, 2011 5.253 5.320 4.998 5.107 30,214 -0.27(-4.97%)
Feb 01, 2011 5.466 5.466 5.156 5.375 44,643 -0.09(-1.67%)
Jan 31, 2011 5.484 5.587 5.144 5.466 58,995 -0.10(-1.75%)
Jan 28, 2011 5.696 5.703 5.496 5.563 9,280 -0.10(-1.82%)
Jan 27, 2011 5.520 5.666 5.314 5.666 37,027 +0.09(+1.63%)
Jan 26, 2011 5.526 5.593 5.478 5.575 39,711 +0.01(+0.11%)
Jan 25, 2011 5.605 5.684 5.472 5.569 26,250 -0.16(-2.76%)
Jan 24, 2011 5.763 5.763 5.678 5.727 8,911 +0.02(+0.32%)
Jan 21, 2011 5.654 5.709 5.509 5.709 39,678 +0.06(+1.08%)
Jan 20, 2011 5.399 5.648 5.284 5.648 91,305 +0.12(+2.20%)
Jan 19, 2011 5.618 5.739 5.378 5.526 36,245 -0.11(-1.94%)
Jan 18, 2011 5.350 5.709 5.350 5.636 57,286 +0.29(+5.33%)
Jan 14, 2011 5.168 5.460 5.168 5.350 21,783 +0.06(+1.15%)
Jan 13, 2011 5.016 5.381 5.016 5.290 13,553 -0.05(-1.02%)
Jan 12, 2011 5.205 5.466 5.095 5.344 64,971 +0.08(+1.50%)
Jan 11, 2011 5.277 5.399 5.180 5.265 19,601 +0.01(+0.23%)
Jan 10, 2011 5.381 5.466 5.223 5.253 56,296 -0.13(-2.37%)
Jan 07, 2011 5.387 5.460 5.344 5.381 39,282 -0.01(-0.11%)
Jan 06, 2011 5.381 5.580 5.338 5.387 62,512 +0.05(+1.03%)
Jan 05, 2011 5.302 5.466 5.211 5.332 52,509 +0.11(+2.09%)
Jan 04, 2011 5.186 5.314 5.162 5.223 21,095 +0.07(+1.30%)
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.