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

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
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 (%)
Apr 30, 2009 2.451 2.451 2.330 2.349 7,707 -0.12(-4.67%)
Apr 29, 2009 2.403 2.488 2.403 2.464 12,980 +0.10(+4.36%)
Apr 28, 2009 2.445 2.457 2.361 2.361 8,229 -0.08(-3.23%)
Apr 27, 2009 2.427 2.560 2.421 2.439 23,320 -0.04(-1.71%)
Apr 24, 2009 2.494 2.663 2.361 2.482 7,682 +0.00(+0.00%)
Apr 23, 2009 2.603 2.639 2.482 2.482 22,899 -0.10(-3.98%)
Apr 22, 2009 2.651 2.706 2.488 2.585 31,102 +0.01(+0.47%)
Apr 21, 2009 2.633 2.657 2.500 2.572 79,746 -0.05(-2.07%)
Apr 20, 2009 2.724 2.724 2.621 2.627 17,198 -0.10(-3.56%)
Apr 17, 2009 2.724 2.772 2.706 2.724 20,558 +0.03(+1.12%)
Apr 16, 2009 2.948 2.960 2.694 2.694 37,051 -0.33(-11.00%)
Apr 15, 2009 3.420 3.426 2.875 3.026 48,070 -0.59(-16.25%)
Apr 14, 2009 3.571 3.632 3.571 3.614 41,862 +0.08(+2.40%)
Apr 13, 2009 3.529 3.601 3.529 3.529 45,259 +0.00(+0.00%)
Apr 09, 2009 3.287 3.529 3.287 3.529 11,045 +0.14(+4.11%)
Apr 08, 2009 3.408 3.408 3.190 3.390 4,482 -0.03(-0.88%)
Apr 07, 2009 3.299 3.426 3.275 3.420 7,411 +0.12(+3.48%)
Apr 06, 2009 3.595 3.595 3.178 3.305 35,100 -0.22(-6.35%)
Apr 03, 2009 3.529 3.559 3.420 3.529 4,956 -0.04(-1.19%)
Apr 02, 2009 3.595 3.601 3.432 3.571 24,627 +0.01(+0.34%)
Apr 01, 2009 3.577 3.577 3.347 3.559 9,610 +0.31(+9.50%)
Mar 31, 2009 3.577 3.632 3.250 3.250 14,986 -0.42(-11.53%)
Mar 30, 2009 3.154 3.919 3.154 3.674 26,195 +0.10(+2.88%)
Mar 26, 2009 3.468 3.777 3.432 3.571 16,213 +0.27(+8.26%)
Mar 25, 2009 3.039 3.759 2.957 3.299 35,465 +0.26(+8.57%)
Mar 24, 2009 3.015 3.039 2.996 3.039 6,273 +0.01(+0.40%)
Mar 23, 2009 3.039 3.039 2.809 3.026 2,354 -0.01(-0.40%)
Mar 20, 2009 2.954 3.039 2.936 3.039 15,845 +0.01(+0.40%)
Mar 19, 2009 2.978 3.039 2.869 3.026 11,824 +0.09(+3.09%)
Mar 18, 2009 2.609 2.972 2.609 2.936 16,991 +0.11(+3.85%)
Mar 17, 2009 2.706 2.874 2.706 2.827 4,262 +0.15(+5.42%)
Mar 16, 2009 2.421 2.772 2.421 2.681 20,305 +0.27(+11.03%)
Mar 13, 2009 2.309 2.482 2.246 2.415 13,811 +0.28(+13.35%)
Mar 12, 2009 2.203 2.324 2.131 2.131 13,504 -0.15(-6.38%)
Mar 11, 2009 2.373 2.373 1.997 2.276 16,160 -0.18(-7.16%)
Mar 10, 2009 2.052 2.451 1.967 2.451 18,338 +0.58(+31.06%)
Mar 09, 2009 1.919 2.185 1.862 1.870 14,622 -0.05(-2.52%)
Mar 06, 2009 2.258 2.385 1.834 1.919 29,891 -0.32(-14.32%)
Mar 05, 2009 2.391 2.391 2.240 2.240 9,943 -0.07(-3.14%)
Mar 04, 2009 2.312 2.500 2.258 2.312 24,589 -0.15(-5.91%)
Mar 02, 2009 2.494 2.748 2.336 2.457 22,514 +0.04(+1.75%)
Feb 27, 2009 2.482 2.572 2.415 2.415 19,451 -0.17(-6.63%)
Feb 26, 2009 2.821 2.996 2.579 2.587 64,786 -0.28(-9.66%)
Feb 25, 2009 2.766 3.008 2.252 2.863 68,550 +0.09(+3.27%)
Feb 24, 2009 1.991 2.839 1.822 2.772 31,262 +0.45(+19.27%)
Feb 23, 2009 2.591 2.615 2.324 2.324 17,905 -0.07(-3.03%)
Feb 20, 2009 2.421 2.518 2.397 2.397 24,976 -0.05(-2.22%)
Feb 19, 2009 2.433 2.500 2.403 2.451 19,856 -0.13(-5.15%)
Feb 18, 2009 2.845 2.845 2.512 2.585 20,332 +0.02(+0.95%)
Feb 17, 2009 2.657 2.657 2.403 2.560 13,527 -0.04(-1.63%)
Feb 13, 2009 2.675 2.796 2.415 2.603 59,686 -0.05(-2.05%)
Feb 12, 2009 2.627 2.911 2.585 2.657 21,675 +0.08(+3.05%)
Feb 11, 2009 2.424 2.657 2.424 2.579 2,978 +0.18(+7.58%)
Feb 10, 2009 2.494 2.494 2.397 2.397 9,724 -0.02(-1.00%)
Feb 09, 2009 2.536 2.560 2.421 2.421 19,065 -0.13(-5.21%)
Feb 06, 2009 2.572 2.572 2.421 2.554 13,609 +0.03(+1.20%)
Feb 05, 2009 2.603 2.893 2.427 2.524 18,700 -0.08(-3.25%)
Feb 04, 2009 2.869 2.899 2.609 2.609 18,445 -0.18(-6.51%)
Feb 03, 2009 2.827 2.827 2.663 2.790 7,825 -0.01(-0.43%)
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.