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

Mercantile Bank Corp (NQ: MBWM )

36.86 +0.11 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 29, 2011 6.049 6.049 5.921 5.945 23,375 -0.07(-1.21%)
Jul 28, 2011 5.988 6.073 5.925 6.018 11,854 +0.06(+1.02%)
Jul 27, 2011 5.988 6.061 5.885 5.958 15,366 +0.00(+0.00%)
Jul 26, 2011 5.867 6.030 5.867 5.958 23,382 +0.13(+2.29%)
Jul 25, 2011 5.958 6.000 5.781 5.824 7,745 -0.12(-2.04%)
Jul 22, 2011 5.976 5.982 5.775 5.945 10,699 -0.02(-0.41%)
Jul 21, 2011 6.024 6.055 5.788 5.970 14,422 -0.09(-1.40%)
Jul 20, 2011 5.860 6.128 5.618 6.055 40,406 +0.24(+4.07%)
Jul 19, 2011 5.526 6.030 5.399 5.818 89,901 +0.35(+6.44%)
Jul 18, 2011 5.083 5.526 5.069 5.466 43,428 +0.26(+5.02%)
Jul 15, 2011 5.162 5.387 5.162 5.205 6,257 -0.02(-0.35%)
Jul 14, 2011 5.217 5.411 5.186 5.223 9,789 +0.02(+0.47%)
Jul 13, 2011 5.466 5.466 5.168 5.198 14,608 -0.25(-4.57%)
Jul 12, 2011 5.484 5.490 5.362 5.447 8,010 -0.01(-0.22%)
Jul 11, 2011 5.472 5.526 5.265 5.460 30,987 +0.05(+0.90%)
Jul 08, 2011 5.047 5.411 5.035 5.411 9,710 +0.35(+6.96%)
Jul 07, 2011 5.035 5.162 4.907 5.059 15,754 +0.04(+0.73%)
Jul 06, 2011 4.998 5.035 4.804 5.022 11,327 +0.04(+0.85%)
Jul 05, 2011 4.895 5.186 4.895 4.980 12,679 -0.07(-1.32%)
Jul 01, 2011 5.028 5.284 4.931 5.047 31,816 +0.01(+0.12%)
Jun 30, 2011 4.834 5.071 4.749 5.041 14,399 +0.21(+4.40%)
Jun 29, 2011 4.931 5.022 4.737 4.828 57,194 -0.10(-1.97%)
Jun 28, 2011 4.889 4.925 4.837 4.925 12,267 +0.05(+1.12%)
Jun 27, 2011 4.864 4.883 4.864 4.871 5,180 -0.04(-0.87%)
Jun 24, 2011 4.640 4.913 4.640 4.913 8,814 +0.27(+5.89%)
Jun 23, 2011 4.731 4.846 4.634 4.640 12,041 -0.16(-3.29%)
Jun 22, 2011 4.749 4.858 4.725 4.798 8,878 +0.04(+0.77%)
Jun 21, 2011 4.852 4.877 4.615 4.761 59,087 -0.09(-1.75%)
Jun 20, 2011 4.719 4.913 4.676 4.846 11,274 +0.04(+0.76%)
Jun 17, 2011 4.925 4.925 4.725 4.810 4,510 -0.08(-1.61%)
Jun 16, 2011 4.913 4.919 4.846 4.889 8,893 -0.05(-1.11%)
Jun 15, 2011 4.889 4.949 4.700 4.943 18,829 +0.05(+1.12%)
Jun 14, 2011 4.889 4.889 4.749 4.889 55,893 +0.00(+0.00%)
Jun 13, 2011 4.864 4.895 4.670 4.889 17,946 +0.03(+0.62%)
Jun 10, 2011 4.682 4.980 4.634 4.858 35,058 +0.17(+3.63%)
Jun 09, 2011 4.682 4.889 4.652 4.688 16,184 +0.01(+0.13%)
Jun 08, 2011 4.895 4.895 4.646 4.682 10,963 -0.23(-4.70%)
Jun 07, 2011 5.271 5.271 4.822 4.913 43,640 -0.22(-4.37%)
Jun 06, 2011 5.520 5.526 5.101 5.138 25,216 -0.43(-7.64%)
Jun 03, 2011 5.526 5.769 5.526 5.563 6,006 +0.02(+0.33%)
May 24, 2011 5.520 5.557 5.472 5.545 3,788 +0.03(+0.55%)
May 23, 2011 5.387 5.532 5.387 5.514 13,592 -0.01(-0.22%)
May 20, 2011 5.551 5.551 5.423 5.526 5,598 +0.00(+0.00%)
May 19, 2011 5.575 5.575 5.526 5.526 2,881 +0.00(+0.00%)
May 18, 2011 5.496 5.563 5.466 5.526 8,035 +0.03(+0.55%)
May 17, 2011 5.496 5.514 5.466 5.496 2,651 +0.03(+0.56%)
May 16, 2011 5.478 5.508 5.344 5.466 6,540 +0.00(+0.00%)
May 13, 2011 5.466 5.496 5.463 5.466 8,636 -0.03(-0.55%)
May 12, 2011 5.497 5.508 5.462 5.496 2,506 +0.01(+0.11%)
May 11, 2011 5.569 5.569 5.478 5.490 3,293 -0.09(-1.53%)
May 10, 2011 5.478 5.575 5.466 5.575 9,021 +0.05(+0.88%)
May 09, 2011 5.557 5.599 5.466 5.526 22,450 +0.05(+1.00%)
May 06, 2011 5.502 5.531 5.472 5.472 15,726 -0.02(-0.44%)
May 05, 2011 5.563 5.563 5.496 5.496 8,093 -0.12(-2.16%)
May 04, 2011 5.605 5.618 5.496 5.618 6,425 -0.02(-0.43%)
May 03, 2011 5.539 5.672 5.539 5.642 4,073 +0.07(+1.31%)
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.