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

Mercantile Bank Corp (NQ: MBWM )

38.52 -0.58 (-1.48%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 23, 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 4.880 5.119 4.794 5.088 14,264 +0.21(+4.40%)
Jun 29, 2011 4.978 5.070 4.782 4.874 56,656 -0.10(-1.97%)
Jun 28, 2011 4.935 4.972 4.883 4.972 12,152 +0.06(+1.12%)
Jun 27, 2011 4.911 4.929 4.911 4.917 5,131 -0.04(-0.87%)
Jun 24, 2011 4.684 4.960 4.684 4.960 8,731 +0.28(+5.89%)
Jun 23, 2011 4.776 4.892 4.678 4.684 11,928 -0.16(-3.29%)
Jun 22, 2011 4.794 4.905 4.770 4.843 8,795 +0.04(+0.77%)
Jun 21, 2011 4.898 4.923 4.659 4.806 58,532 -0.09(-1.75%)
Jun 20, 2011 4.764 4.960 4.721 4.892 11,168 +0.04(+0.76%)
Jun 17, 2011 4.972 4.972 4.770 4.855 4,467 -0.08(-1.61%)
Jun 16, 2011 4.960 4.966 4.892 4.935 8,809 -0.06(-1.11%)
Jun 15, 2011 4.935 4.996 4.745 4.990 18,652 +0.06(+1.12%)
Jun 14, 2011 4.935 4.935 4.794 4.935 55,367 +0.00(+0.00%)
Jun 13, 2011 4.911 4.941 4.714 4.935 17,777 +0.03(+0.63%)
Jun 10, 2011 4.727 5.027 4.678 4.905 34,728 +0.17(+3.63%)
Jun 09, 2011 4.727 4.935 4.696 4.733 16,032 +0.01(+0.13%)
Jun 08, 2011 4.941 4.941 4.690 4.727 10,860 -0.23(-4.70%)
Jun 07, 2011 5.321 5.321 4.868 4.960 43,230 -0.23(-4.37%)
Jun 06, 2011 5.573 5.579 5.150 5.187 24,979 -0.43(-7.64%)
Jun 03, 2011 5.579 5.824 5.579 5.616 5,950 +0.02(+0.33%)
May 24, 2011 5.573 5.610 5.524 5.597 3,753 +0.03(+0.55%)
May 23, 2011 5.438 5.585 5.438 5.567 13,465 -0.01(-0.22%)
May 20, 2011 5.603 5.603 5.475 5.579 5,545 +0.00(+0.00%)
May 19, 2011 5.628 5.628 5.579 5.579 2,854 +0.00(+0.00%)
May 18, 2011 5.548 5.616 5.518 5.579 7,959 +0.03(+0.55%)
May 17, 2011 5.548 5.567 5.518 5.548 2,626 +0.03(+0.56%)
May 16, 2011 5.530 5.561 5.395 5.518 6,478 +0.00(+0.00%)
May 13, 2011 5.518 5.548 5.515 5.518 8,555 -0.03(-0.55%)
May 12, 2011 5.549 5.561 5.514 5.548 2,482 +0.01(+0.11%)
May 11, 2011 5.622 5.622 5.530 5.542 3,262 -0.09(-1.53%)
May 10, 2011 5.530 5.628 5.518 5.628 8,937 +0.05(+0.88%)
May 09, 2011 5.610 5.652 5.518 5.579 22,239 +0.06(+1.00%)
May 06, 2011 5.554 5.583 5.524 5.524 15,579 -0.02(-0.44%)
May 05, 2011 5.616 5.616 5.548 5.548 8,017 -0.12(-2.16%)
May 04, 2011 5.659 5.671 5.548 5.671 6,364 -0.02(-0.43%)
May 03, 2011 5.591 5.726 5.591 5.695 4,035 +0.07(+1.31%)
May 02, 2011 5.622 5.689 5.616 5.622 30,164 +0.05(+0.88%)
Apr 29, 2011 5.548 5.597 5.548 5.573 87,949 -0.01(-0.11%)
Apr 28, 2011 5.554 5.603 5.554 5.579 1,008 -0.04(-0.76%)
Apr 27, 2011 5.665 5.671 5.579 5.622 1,950 +0.08(+1.44%)
Apr 26, 2011 5.603 5.603 5.530 5.542 8,558 -0.06(-1.09%)
Apr 25, 2011 5.567 5.622 5.499 5.603 8,765 +0.04(+0.77%)
Apr 21, 2011 5.628 5.652 5.518 5.561 9,914 -0.11(-1.95%)
Apr 20, 2011 5.800 5.824 5.561 5.671 33,694 -0.15(-2.63%)
Apr 19, 2011 5.211 5.824 5.211 5.824 118,732 +0.74(+14.60%)
Apr 18, 2011 5.107 5.150 5.027 5.082 34,681 -0.04(-0.72%)
Apr 15, 2011 5.113 5.193 5.076 5.119 25,405 +0.01(+0.24%)
Apr 14, 2011 5.107 5.168 5.058 5.107 36,805 -0.01(-0.24%)
Apr 13, 2011 5.211 5.260 5.113 5.119 20,705 +0.00(+0.00%)
Apr 12, 2011 5.058 5.187 5.033 5.119 24,051 -0.04(-0.71%)
Apr 11, 2011 5.260 5.364 5.150 5.156 27,119 -0.12(-2.32%)
Apr 08, 2011 5.426 5.542 5.278 5.278 25,441 -0.20(-3.58%)
Apr 07, 2011 5.702 5.702 5.475 5.475 24,842 +0.03(+0.56%)
Apr 06, 2011 5.377 5.511 5.370 5.444 42,563 +0.06(+1.02%)
Apr 05, 2011 5.610 5.616 5.309 5.389 43,160 -0.24(-4.25%)
Apr 04, 2011 5.941 6.020 5.580 5.628 99,654 -0.34(-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.