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

Mercantile Bank Corp (NQ: MBWM )

36.89 +0.14 (+0.39%)
Streaming Delayed Price Updated: 11:29 AM 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 (%)
Jun 30, 2010 3.346 3.498 3.213 3.261 13,421 -0.16(-4.79%)
Jun 29, 2010 3.328 3.571 3.249 3.425 39,627 -0.17(-4.73%)
Jun 25, 2010 3.310 3.638 3.219 3.595 67,437 +0.19(+5.71%)
Jun 24, 2010 3.304 3.449 3.225 3.401 26,598 +0.12(+3.51%)
Jun 23, 2010 3.364 3.413 3.285 3.285 46,993 -0.06(-1.81%)
Jun 22, 2010 3.334 3.431 3.237 3.346 32,066 +0.07(+2.23%)
Jun 21, 2010 3.389 3.565 3.261 3.273 48,832 -0.14(-4.09%)
Jun 18, 2010 3.322 3.425 3.285 3.413 28,809 +0.13(+4.07%)
Jun 17, 2010 3.316 3.352 3.213 3.279 18,402 +0.01(+0.37%)
Jun 16, 2010 3.243 3.292 3.176 3.267 5,796 +0.08(+2.48%)
Jun 15, 2010 3.194 3.279 3.176 3.188 3,054 -0.03(-0.94%)
Jun 14, 2010 3.249 3.319 3.055 3.219 21,322 +0.01(+0.19%)
Jun 11, 2010 3.188 3.273 3.049 3.213 11,045 -0.10(-3.11%)
Jun 10, 2010 3.346 3.644 3.261 3.316 46,807 +0.07(+2.06%)
Jun 09, 2010 3.620 3.644 3.152 3.249 120,694 -0.37(-10.24%)
Jun 08, 2010 3.662 3.662 3.613 3.620 4,725 -0.05(-1.32%)
Jun 07, 2010 3.735 3.790 3.668 3.668 10,657 -0.15(-3.97%)
Jun 04, 2010 3.668 3.820 3.668 3.820 15,470 +0.15(+4.14%)
Jun 03, 2010 3.705 3.705 3.644 3.668 5,559 +0.01(+0.33%)
Jun 02, 2010 3.680 3.790 3.650 3.656 2,387 -0.07(-1.79%)
Jun 01, 2010 3.671 3.729 3.613 3.723 24,936 +0.11(+3.03%)
May 28, 2010 3.717 3.717 3.613 3.613 27,989 -0.10(-2.78%)
May 27, 2010 3.656 3.735 3.656 3.717 1,429 +0.07(+1.83%)
May 26, 2010 3.783 3.796 3.492 3.650 22,351 -0.07(-1.96%)
May 25, 2010 3.682 3.790 3.682 3.723 6,655 -0.02(-0.65%)
May 24, 2010 3.698 3.808 3.644 3.747 84,837 +0.10(+2.83%)
May 21, 2010 3.662 3.668 3.644 3.644 1,481 +0.00(+0.00%)
May 20, 2010 3.674 3.680 3.632 3.644 12,181 +0.00(+0.00%)
May 19, 2010 3.717 3.729 3.644 3.644 10,502 -0.03(-0.83%)
May 18, 2010 3.705 3.747 3.674 3.674 6,459 +0.02(+0.67%)
May 17, 2010 3.650 3.717 3.650 3.650 2,782 -0.01(-0.17%)
May 14, 2010 3.711 3.711 3.650 3.656 13,436 -0.05(-1.47%)
May 13, 2010 3.911 3.911 3.680 3.711 15,407 -0.16(-4.08%)
May 12, 2010 3.923 3.941 3.783 3.869 9,701 -0.04(-0.93%)
May 11, 2010 3.692 3.941 3.638 3.905 30,764 +0.29(+8.07%)
May 10, 2010 3.638 3.856 3.589 3.613 39,469 +0.07(+1.88%)
May 07, 2010 3.492 3.881 3.328 3.547 56,588 +0.21(+6.18%)
May 06, 2010 3.686 3.774 3.340 3.340 10,107 -0.35(-9.39%)
May 05, 2010 3.820 3.944 3.577 3.686 31,353 -0.21(-5.45%)
May 04, 2010 3.802 4.045 3.754 3.899 32,385 +0.11(+2.88%)
May 03, 2010 3.650 3.844 3.650 3.790 12,341 +0.16(+4.52%)
Apr 30, 2010 3.431 3.705 3.492 3.626 35,180 +0.05(+1.53%)
Apr 29, 2010 3.425 3.662 3.419 3.571 8,277 +0.16(+4.63%)
Apr 28, 2010 3.474 3.553 3.364 3.413 30,177 -0.09(-2.43%)
Apr 27, 2010 3.613 3.626 3.431 3.498 46,902 -0.09(-2.37%)
Apr 26, 2010 3.790 3.790 3.437 3.583 46,186 -0.17(-4.41%)
Apr 23, 2010 3.656 3.796 3.565 3.748 28,201 +0.10(+2.87%)
Apr 22, 2010 3.644 3.777 3.541 3.644 14,885 +0.02(+0.67%)
Apr 21, 2010 3.364 3.855 3.115 3.620 91,309 +0.32(+9.76%)
Apr 20, 2010 2.860 3.449 2.860 3.298 157,118 +0.48(+17.03%)
Apr 19, 2010 2.945 2.964 2.812 2.818 75,751 -0.27(-8.66%)
Apr 16, 2010 2.939 3.152 2.885 3.085 57,031 +0.19(+6.50%)
Apr 15, 2010 3.091 3.097 2.897 2.897 46,527 -0.26(-8.09%)
Apr 14, 2010 2.836 3.267 2.624 3.152 54,096 +0.37(+13.32%)
Apr 13, 2010 2.806 2.914 2.751 2.781 40,569 -0.17(-5.76%)
Apr 12, 2010 2.945 2.964 2.854 2.951 68,710 +0.23(+8.48%)
Apr 09, 2010 2.879 2.933 2.666 2.721 76,894 -0.16(-5.49%)
Apr 08, 2010 2.526 2.945 2.526 2.879 70,869 +0.33(+13.13%)
Apr 07, 2010 2.891 2.891 2.520 2.545 33,332 +0.02(+0.96%)
Apr 06, 2010 2.408 2.551 2.408 2.520 25,445 +0.12(+4.80%)
Apr 05, 2010 2.423 2.429 2.405 2.405 20,902 +0.01(+0.25%)
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.