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

Mercantile Bank Corp (NQ: MBWM )

36.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2011 4.831 5.068 4.746 5.037 14,409 +0.21(+4.40%)
Jun 29, 2011 4.928 5.019 4.734 4.825 57,231 -0.10(-1.97%)
Jun 28, 2011 4.886 4.922 4.834 4.922 12,275 +0.05(+1.12%)
Jun 27, 2011 4.861 4.880 4.861 4.867 5,183 -0.04(-0.87%)
Jun 24, 2011 4.637 4.910 4.637 4.910 8,820 +0.27(+5.89%)
Jun 23, 2011 4.728 4.843 4.631 4.637 12,049 -0.16(-3.29%)
Jun 22, 2011 4.746 4.855 4.722 4.795 8,884 +0.04(+0.77%)
Jun 21, 2011 4.849 4.873 4.612 4.758 59,126 -0.08(-1.75%)
Jun 20, 2011 4.716 4.910 4.673 4.843 11,281 +0.04(+0.76%)
Jun 17, 2011 4.922 4.922 4.722 4.807 4,513 -0.08(-1.61%)
Jun 16, 2011 4.910 4.916 4.843 4.886 8,899 -0.05(-1.11%)
Jun 15, 2011 4.886 4.946 4.697 4.940 18,841 +0.05(+1.12%)
Jun 14, 2011 4.886 4.886 4.746 4.886 55,929 +0.00(+0.00%)
Jun 13, 2011 4.861 4.892 4.667 4.886 17,958 +0.03(+0.63%)
Jun 10, 2011 4.679 4.977 4.631 4.855 35,081 +0.17(+3.63%)
Jun 09, 2011 4.679 4.886 4.649 4.685 16,195 +0.01(+0.13%)
Jun 08, 2011 4.892 4.892 4.643 4.679 10,970 -0.23(-4.70%)
Jun 07, 2011 5.268 5.268 4.819 4.910 43,669 -0.22(-4.37%)
Jun 06, 2011 5.517 5.523 5.098 5.134 25,232 -0.42(-7.64%)
Jun 03, 2011 5.523 5.766 5.523 5.559 6,010 +0.02(+0.33%)
May 24, 2011 5.517 5.553 5.468 5.541 3,791 +0.03(+0.55%)
May 23, 2011 5.383 5.529 5.383 5.511 13,601 -0.01(-0.22%)
May 20, 2011 5.547 5.547 5.420 5.523 5,602 +0.00(+0.00%)
May 19, 2011 5.571 5.571 5.523 5.523 2,883 +0.00(+0.00%)
May 18, 2011 5.492 5.559 5.462 5.523 8,040 +0.03(+0.55%)
May 17, 2011 5.492 5.511 5.462 5.492 2,652 +0.03(+0.56%)
May 16, 2011 5.474 5.505 5.341 5.462 6,544 +0.00(+0.00%)
May 13, 2011 5.462 5.492 5.459 5.462 8,642 -0.03(-0.55%)
May 12, 2011 5.493 5.505 5.458 5.492 2,507 +0.01(+0.11%)
May 11, 2011 5.565 5.565 5.474 5.486 3,295 -0.08(-1.53%)
May 10, 2011 5.474 5.571 5.462 5.571 9,027 +0.05(+0.88%)
May 09, 2011 5.553 5.595 5.462 5.523 22,464 +0.05(+1.00%)
May 06, 2011 5.499 5.527 5.468 5.468 15,737 -0.02(-0.44%)
May 05, 2011 5.559 5.559 5.492 5.492 8,098 -0.12(-2.16%)
May 04, 2011 5.602 5.614 5.492 5.614 6,429 -0.02(-0.43%)
May 03, 2011 5.535 5.669 5.535 5.638 4,076 +0.07(+1.31%)
May 02, 2011 5.565 5.632 5.559 5.565 30,470 +0.05(+0.88%)
Apr 29, 2011 5.493 5.541 5.492 5.517 88,842 -0.01(-0.11%)
Apr 28, 2011 5.499 5.547 5.499 5.523 1,018 -0.04(-0.76%)
Apr 27, 2011 5.608 5.614 5.523 5.565 1,970 +0.08(+1.44%)
Apr 26, 2011 5.547 5.547 5.474 5.486 8,645 -0.06(-1.09%)
Apr 25, 2011 5.511 5.565 5.444 5.547 8,854 +0.04(+0.77%)
Apr 21, 2011 5.571 5.596 5.462 5.505 10,014 -0.11(-1.95%)
Apr 20, 2011 5.741 5.766 5.505 5.614 34,036 -0.15(-2.63%)
Apr 19, 2011 5.159 5.766 5.159 5.766 119,937 +0.73(+14.60%)
Apr 18, 2011 5.056 5.098 4.977 5.031 35,033 -0.04(-0.72%)
Apr 15, 2011 5.062 5.141 5.025 5.068 25,662 +0.01(+0.24%)
Apr 14, 2011 5.056 5.116 5.007 5.056 37,178 -0.01(-0.24%)
Apr 13, 2011 5.159 5.207 5.062 5.068 20,915 +0.00(+0.00%)
Apr 12, 2011 5.007 5.134 4.983 5.068 24,295 -0.04(-0.71%)
Apr 11, 2011 5.207 5.310 5.098 5.104 27,394 -0.12(-2.32%)
Apr 08, 2011 5.371 5.486 5.225 5.225 25,699 -0.19(-3.58%)
Apr 07, 2011 5.644 5.644 5.420 5.420 25,094 +0.03(+0.56%)
Apr 06, 2011 5.323 5.456 5.316 5.389 42,995 +0.05(+1.02%)
Apr 05, 2011 5.553 5.559 5.256 5.335 43,598 -0.24(-4.25%)
Apr 04, 2011 5.881 5.960 5.524 5.571 100,666 -0.33(-5.65%)
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.