Skip to main content

Mercantile Bank Corp (NQ: MBWM )

36.10 -0.80 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 10.09 10.30 10.02 10.06 50,849 -0.15(-1.43%)
Jul 30, 2012 10.21 10.31 10.06 10.20 14,529 -0.02(-0.24%)
Jul 27, 2012 10.14 10.45 10.01 10.23 142,384 +0.12(+1.20%)
Jul 26, 2012 9.917 10.14 9.869 10.11 23,777 +0.25(+2.53%)
Jul 25, 2012 10.21 10.21 9.577 9.856 86,891 -0.28(-2.76%)
Jul 24, 2012 10.31 10.42 10.05 10.14 87,385 -0.17(-1.65%)
Jul 23, 2012 10.52 10.52 10.26 10.31 29,907 -0.32(-2.97%)
Jul 20, 2012 10.74 10.94 10.51 10.62 72,560 -0.28(-2.56%)
Jul 19, 2012 11.24 11.26 10.88 10.90 56,372 -0.33(-2.92%)
Jul 18, 2012 11.27 11.28 11.18 11.23 41,315 -0.05(-0.43%)
Jul 17, 2012 11.35 11.35 11.17 11.28 82,283 +0.01(+0.11%)
Jul 16, 2012 11.13 11.33 10.99 11.27 107,775 +0.10(+0.87%)
Jul 13, 2012 10.89 11.17 10.89 11.17 67,169 +0.27(+2.51%)
Jul 12, 2012 11.17 11.17 10.89 10.89 34,679 -0.28(-2.50%)
Jul 11, 2012 11.12 11.19 11.05 11.17 22,840 +0.12(+1.04%)
Jul 10, 2012 11.14 11.33 11.00 11.06 87,861 -0.21(-1.89%)
Jul 09, 2012 11.08 11.31 11.03 11.27 32,073 +0.13(+1.20%)
Jul 06, 2012 11.17 11.22 10.74 11.14 44,798 -0.08(-0.76%)
Jul 05, 2012 11.28 11.30 11.17 11.22 22,540 -0.04(-0.38%)
Jul 03, 2012 11.20 11.27 11.03 11.27 38,358 +0.07(+0.65%)
Jul 02, 2012 11.16 11.19 10.99 11.19 55,181 -0.01(-0.11%)
Jun 29, 2012 11.13 11.21 11.03 11.20 117,712 +0.13(+1.15%)
Jun 28, 2012 10.92 11.10 10.63 11.08 72,494 +0.10(+0.94%)
Jun 27, 2012 10.72 11.03 10.71 10.97 79,558 +0.26(+2.38%)
Jun 26, 2012 10.57 10.77 10.32 10.72 81,651 +0.21(+1.96%)
Jun 25, 2012 10.40 10.62 9.784 10.51 141,939 +0.05(+0.52%)
Jun 22, 2012 10.85 10.85 10.42 10.46 1,877,702 -0.43(-3.96%)
Jun 21, 2012 10.85 10.92 10.48 10.89 101,514 +0.04(+0.34%)
Jun 20, 2012 10.86 10.92 10.55 10.85 68,956 +0.05(+0.51%)
Jun 19, 2012 10.57 10.87 9.863 10.80 161,048 +0.03(+0.28%)
Jun 18, 2012 10.66 10.92 10.29 10.77 111,327 +0.14(+1.31%)
Jun 15, 2012 10.50 10.65 10.32 10.63 75,886 +0.16(+1.57%)
Jun 14, 2012 10.40 10.52 9.996 10.46 84,533 +0.19(+1.83%)
Jun 13, 2012 9.850 10.32 9.595 10.28 62,618 +0.42(+4.25%)
Jun 12, 2012 9.753 9.990 9.504 9.856 53,744 +0.17(+1.76%)
Jun 11, 2012 9.535 9.808 9.352 9.686 68,462 +0.12(+1.27%)
Jun 08, 2012 9.170 9.711 9.140 9.565 98,304 +0.33(+3.55%)
Jun 07, 2012 8.939 9.401 8.939 9.237 32,486 +0.39(+4.39%)
Jun 06, 2012 8.672 8.915 8.672 8.848 10,573 +0.16(+1.89%)
Jun 05, 2012 8.636 8.818 8.454 8.684 14,459 +0.05(+0.56%)
Jun 04, 2012 8.775 8.775 8.326 8.636 52,865 -0.24(-2.74%)
Jun 01, 2012 8.794 8.879 8.684 8.879 8,921 +0.03(+0.34%)
May 31, 2012 8.715 8.952 8.715 8.848 20,661 +0.05(+0.55%)
May 30, 2012 8.873 8.903 8.703 8.800 10,627 -0.16(-1.76%)
May 29, 2012 8.939 9.213 8.812 8.958 20,559 -0.04(-0.47%)
May 25, 2012 8.891 9.164 8.697 9.000 34,592 +0.07(+0.75%)
May 24, 2012 8.903 8.952 8.806 8.933 22,768 -0.01(-0.14%)
May 23, 2012 8.982 9.012 8.776 8.946 15,333 -0.01(-0.14%)
May 22, 2012 9.067 9.097 8.684 8.958 59,059 -0.15(-1.67%)
May 21, 2012 9.231 9.249 9.085 9.110 14,846 -0.12(-1.32%)
May 18, 2012 9.240 9.337 9.170 9.231 57,806 -0.02(-0.20%)
May 17, 2012 9.255 9.346 9.164 9.249 32,423 -0.01(-0.13%)
May 16, 2012 9.352 9.352 9.207 9.261 34,862 -0.15(-1.55%)
May 15, 2012 9.164 9.407 9.164 9.407 98,942 +0.17(+1.84%)
May 14, 2012 9.243 9.255 9.110 9.237 97,460 -0.15(-1.55%)
May 11, 2012 9.237 9.383 9.237 9.383 15,644 +0.12(+1.25%)
May 10, 2012 9.286 9.365 9.219 9.267 41,208 -0.05(-0.52%)
May 09, 2012 9.231 9.407 9.170 9.316 42,331 +0.08(+0.85%)
May 08, 2012 9.231 9.401 9.099 9.237 33,332 -0.02(-0.26%)
May 07, 2012 9.267 9.401 9.000 9.261 29,962 +0.01(+0.07%)
May 04, 2012 9.280 9.407 9.110 9.255 399,147 -0.07(-0.78%)
May 03, 2012 9.237 9.334 9.182 9.328 30,289 +0.13(+1.39%)
May 02, 2012 9.110 9.261 9.079 9.201 34,824 +0.06(+0.66%)
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.