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 (%)
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.