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

Mercantile Bank Corp (NQ: MBWM )

40.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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, 2010 3.429 3.702 3.490 3.623 35,203 +0.05(+1.53%)
Apr 29, 2010 3.423 3.660 3.417 3.569 8,282 +0.16(+4.63%)
Apr 28, 2010 3.471 3.550 3.362 3.411 30,197 -0.08(-2.43%)
Apr 27, 2010 3.611 3.623 3.429 3.496 46,933 -0.08(-2.37%)
Apr 26, 2010 3.787 3.787 3.435 3.581 46,216 -0.17(-4.41%)
Apr 23, 2010 3.654 3.793 3.563 3.746 28,220 +0.10(+2.87%)
Apr 22, 2010 3.641 3.775 3.538 3.641 14,895 +0.02(+0.67%)
Apr 21, 2010 3.362 3.853 3.113 3.617 91,368 +0.32(+9.76%)
Apr 20, 2010 2.859 3.447 2.859 3.296 157,220 +0.48(+17.03%)
Apr 19, 2010 2.943 2.962 2.810 2.816 75,800 -0.27(-8.66%)
Apr 16, 2010 2.937 3.150 2.883 3.083 57,068 +0.19(+6.50%)
Apr 15, 2010 3.089 3.095 2.895 2.895 46,557 -0.25(-8.09%)
Apr 14, 2010 2.834 3.265 2.622 3.150 54,131 +0.37(+13.32%)
Apr 13, 2010 2.804 2.913 2.749 2.780 40,596 -0.17(-5.76%)
Apr 12, 2010 2.943 2.962 2.852 2.950 68,755 +0.23(+8.48%)
Apr 09, 2010 2.877 2.931 2.664 2.719 76,944 -0.16(-5.49%)
Apr 08, 2010 2.525 2.943 2.525 2.877 70,915 +0.33(+13.13%)
Apr 07, 2010 2.889 2.889 2.519 2.543 33,354 +0.02(+0.96%)
Apr 06, 2010 2.406 2.549 2.406 2.519 25,461 +0.12(+4.80%)
Apr 05, 2010 2.421 2.428 2.403 2.403 20,915 +0.01(+0.25%)
Apr 01, 2010 2.397 2.397 2.397 2.397 10,710 -0.01(-0.50%)
Mar 31, 2010 2.355 2.409 2.337 2.409 11,645 +0.04(+1.53%)
Mar 30, 2010 2.397 2.397 2.373 2.373 659 +0.02(+1.03%)
Mar 29, 2010 2.337 2.415 2.337 2.349 8,416 -0.02(-0.77%)
Mar 26, 2010 2.337 2.409 2.337 2.367 2,661 -0.01(-0.26%)
Mar 25, 2010 2.403 2.415 2.337 2.373 35,606 +0.10(+4.27%)
Mar 24, 2010 2.422 2.422 2.276 2.276 17,435 -0.15(-6.02%)
Mar 23, 2010 2.300 2.422 2.233 2.422 21,818 +0.00(+0.00%)
Mar 22, 2010 2.373 2.422 2.292 2.422 20,352 -0.01(-0.50%)
Mar 19, 2010 2.306 2.434 2.300 2.434 9,503 +0.05(+2.04%)
Mar 18, 2010 2.355 2.391 2.294 2.385 5,216 +0.06(+2.74%)
Mar 17, 2010 2.409 2.409 2.303 2.321 8,940 -0.06(-2.42%)
Mar 16, 2010 2.391 2.440 2.282 2.379 15,897 -0.02(-0.76%)
Mar 15, 2010 2.361 2.440 2.252 2.397 29,121 +0.15(+6.76%)
Mar 12, 2010 2.227 2.440 2.227 2.246 47,575 -0.19(-7.73%)
Mar 11, 2010 2.276 2.465 2.276 2.434 104,289 +0.25(+11.70%)
Mar 10, 2010 2.355 2.355 2.167 2.179 62,118 -0.14(-6.02%)
Mar 09, 2010 2.312 2.343 2.294 2.318 6,468 -0.04(-1.55%)
Mar 08, 2010 2.148 2.355 2.106 2.355 9,405 +0.06(+2.65%)
Mar 05, 2010 2.203 2.355 2.198 2.294 43,423 +0.06(+2.72%)
Mar 04, 2010 2.331 2.331 2.136 2.233 41,454 -0.13(-5.40%)
Mar 03, 2010 2.197 2.361 2.173 2.361 24,638 +0.19(+8.96%)
Mar 02, 2010 2.082 2.221 2.082 2.167 7,579 +0.13(+6.25%)
Mar 01, 2010 2.246 2.294 2.039 2.039 54,000 -0.25(-11.11%)
Feb 26, 2010 2.288 2.361 2.288 2.294 11,675 +0.02(+0.80%)
Feb 25, 2010 2.258 2.294 2.258 2.276 3,880 +0.02(+1.08%)
Feb 24, 2010 2.209 2.264 2.203 2.252 2,573 -0.06(-2.62%)
Feb 23, 2010 2.312 2.367 2.161 2.312 22,909 +0.15(+7.02%)
Feb 22, 2010 2.340 2.367 2.161 2.161 17,025 -0.20(-8.48%)
Feb 19, 2010 2.239 2.409 2.118 2.361 73,063 +0.20(+9.27%)
Feb 18, 2010 2.173 2.361 2.100 2.161 46,562 +0.02(+1.14%)
Feb 17, 2010 2.094 2.252 2.063 2.136 37,943 +0.10(+4.76%)
Feb 16, 2010 2.276 2.361 2.027 2.039 82,292 -0.25(-10.88%)
Feb 12, 2010 2.276 2.288 2.288 2.288 30,317 +0.01(+0.53%)
Feb 11, 2010 2.270 2.334 2.203 2.276 35,921 +0.18(+8.70%)
Feb 10, 2010 2.033 2.124 2.033 2.094 37,033 +0.06(+2.99%)
Feb 09, 2010 2.124 2.148 2.033 2.033 7,961 -0.05(-2.62%)
Feb 08, 2010 2.246 2.270 2.003 2.088 98,519 -0.19(-8.27%)
Feb 05, 2010 2.294 2.321 2.276 2.276 8,835 -0.04(-1.83%)
Feb 04, 2010 2.294 2.403 2.288 2.318 30,695 -0.01(-0.52%)
Feb 03, 2010 2.367 2.367 2.330 2.330 5,699 -0.01(-0.52%)
Feb 02, 2010 2.421 2.433 2.330 2.342 16,073 -0.04(-1.78%)
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.