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

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
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 31, 2012 10.08 10.29 10.01 10.05 50,882 -0.15(-1.43%)
Jul 30, 2012 10.21 10.30 10.06 10.20 14,539 -0.02(-0.24%)
Jul 27, 2012 10.13 10.44 10.01 10.22 142,476 +0.12(+1.20%)
Jul 26, 2012 9.911 10.14 9.862 10.10 23,792 +0.25(+2.53%)
Jul 25, 2012 10.20 10.20 9.571 9.850 86,947 -0.28(-2.76%)
Jul 24, 2012 10.30 10.41 10.04 10.13 87,441 -0.17(-1.65%)
Jul 23, 2012 10.52 10.52 10.25 10.30 29,927 -0.32(-2.97%)
Jul 20, 2012 10.74 10.94 10.51 10.61 72,607 -0.28(-2.56%)
Jul 19, 2012 11.23 11.25 10.87 10.89 56,409 -0.33(-2.92%)
Jul 18, 2012 11.26 11.27 11.17 11.22 41,342 -0.05(-0.43%)
Jul 17, 2012 11.34 11.34 11.16 11.27 82,337 +0.01(+0.11%)
Jul 16, 2012 11.12 11.32 10.98 11.26 107,845 +0.10(+0.87%)
Jul 13, 2012 10.88 11.17 10.88 11.16 67,213 +0.27(+2.51%)
Jul 12, 2012 11.16 11.16 10.88 10.89 34,702 -0.28(-2.50%)
Jul 11, 2012 11.11 11.19 11.04 11.17 22,855 +0.12(+1.04%)
Jul 10, 2012 11.14 11.32 10.99 11.05 87,918 -0.21(-1.89%)
Jul 09, 2012 11.08 11.31 11.02 11.26 32,093 +0.13(+1.20%)
Jul 06, 2012 11.17 11.21 10.73 11.13 44,827 -0.08(-0.76%)
Jul 05, 2012 11.28 11.29 11.16 11.22 22,555 -0.04(-0.38%)
Jul 03, 2012 11.20 11.26 11.03 11.26 38,383 +0.07(+0.65%)
Jul 02, 2012 11.15 11.19 10.98 11.19 55,217 -0.01(-0.11%)
Jun 29, 2012 11.12 11.20 11.03 11.20 117,789 +0.13(+1.15%)
Jun 28, 2012 10.91 11.09 10.62 11.07 72,541 +0.10(+0.94%)
Jun 27, 2012 10.71 11.02 10.71 10.97 79,610 +0.25(+2.38%)
Jun 26, 2012 10.56 10.77 10.32 10.71 81,704 +0.21(+1.96%)
Jun 25, 2012 10.39 10.61 9.777 10.51 142,031 +0.05(+0.52%)
Jun 22, 2012 10.85 10.85 10.41 10.45 1,878,919 -0.43(-3.96%)
Jun 21, 2012 10.85 10.91 10.48 10.88 101,580 +0.04(+0.34%)
Jun 20, 2012 10.85 10.91 10.54 10.85 69,000 +0.05(+0.51%)
Jun 19, 2012 10.56 10.86 9.856 10.79 161,153 +0.03(+0.28%)
Jun 18, 2012 10.66 10.91 10.28 10.76 111,399 +0.14(+1.31%)
Jun 15, 2012 10.49 10.64 10.32 10.62 75,935 +0.16(+1.57%)
Jun 14, 2012 10.40 10.52 9.990 10.46 84,588 +0.19(+1.83%)
Jun 13, 2012 9.844 10.32 9.589 10.27 62,658 +0.42(+4.25%)
Jun 12, 2012 9.747 9.984 9.498 9.850 53,779 +0.17(+1.76%)
Jun 11, 2012 9.528 9.802 9.346 9.680 68,506 +0.12(+1.27%)
Jun 08, 2012 9.164 9.704 9.134 9.559 98,367 +0.33(+3.55%)
Jun 07, 2012 8.934 9.395 8.934 9.231 32,507 +0.39(+4.39%)
Jun 06, 2012 8.667 8.909 8.667 8.843 10,579 +0.16(+1.89%)
Jun 05, 2012 8.630 8.812 8.448 8.679 14,468 +0.05(+0.56%)
Jun 04, 2012 8.770 8.770 8.321 8.630 52,899 -0.24(-2.74%)
Jun 01, 2012 8.788 8.873 8.679 8.873 8,927 +0.03(+0.34%)
May 31, 2012 8.709 8.946 8.709 8.843 20,675 +0.05(+0.55%)
May 30, 2012 8.867 8.897 8.697 8.794 10,634 -0.16(-1.76%)
May 29, 2012 8.934 9.207 8.806 8.952 20,573 -0.04(-0.47%)
May 25, 2012 8.885 9.158 8.691 8.994 34,614 +0.07(+0.75%)
May 24, 2012 8.897 8.946 8.800 8.928 22,782 -0.01(-0.14%)
May 23, 2012 8.976 9.006 8.770 8.940 15,343 -0.01(-0.14%)
May 22, 2012 9.061 9.091 8.679 8.952 59,098 -0.15(-1.67%)
May 21, 2012 9.225 9.243 9.079 9.104 14,855 -0.12(-1.32%)
May 18, 2012 9.234 9.331 9.164 9.225 57,844 -0.02(-0.20%)
May 17, 2012 9.249 9.340 9.158 9.243 32,444 -0.01(-0.13%)
May 16, 2012 9.346 9.346 9.201 9.255 34,885 -0.15(-1.55%)
May 15, 2012 9.158 9.401 9.158 9.401 99,007 +0.17(+1.84%)
May 14, 2012 9.237 9.249 9.104 9.231 97,524 -0.15(-1.55%)
May 11, 2012 9.231 9.377 9.231 9.377 15,654 +0.12(+1.25%)
May 10, 2012 9.280 9.358 9.213 9.261 41,235 -0.05(-0.52%)
May 09, 2012 9.225 9.401 9.164 9.310 42,359 +0.08(+0.85%)
May 08, 2012 9.225 9.395 9.093 9.231 33,354 -0.02(-0.26%)
May 07, 2012 9.261 9.395 8.994 9.255 29,981 +0.01(+0.07%)
May 04, 2012 9.274 9.401 9.104 9.249 399,405 -0.07(-0.78%)
May 03, 2012 9.231 9.328 9.176 9.322 30,309 +0.13(+1.39%)
May 02, 2012 9.104 9.255 9.073 9.195 34,847 +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.