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 10.09 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.