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 10.08 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.