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

Mercantile Bank Corp (NQ: MBWM )

36.14 -0.11 (-0.30%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 11, 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 30, 2010 3.296 3.447 3.247 3.271 48,150 -0.04(-1.10%)
Jul 29, 2010 3.289 3.387 3.223 3.308 52,938 +0.08(+2.64%)
Jul 28, 2010 3.236 3.253 3.223 3.223 9,263 +0.00(+0.00%)
Jul 27, 2010 3.229 3.289 3.223 3.223 36,760 +0.00(+0.00%)
Jul 26, 2010 3.271 3.271 3.217 3.223 14,886 -0.05(-1.67%)
Jul 23, 2010 3.296 3.297 3.223 3.277 11,998 +0.04(+1.12%)
Jul 22, 2010 3.314 3.362 3.229 3.241 13,018 -0.09(-2.73%)
Jul 21, 2010 3.332 3.350 3.289 3.332 27,351 +0.11(+3.39%)
Jul 20, 2010 3.217 3.368 3.217 3.223 35,194 +0.01(+0.19%)
Jul 19, 2010 3.320 3.417 3.217 3.217 11,243 -0.08(-2.39%)
Jul 16, 2010 3.302 3.302 3.277 3.296 5,284 +0.07(+2.26%)
Jul 15, 2010 3.356 3.356 3.186 3.223 13,018 -0.12(-3.45%)
Jul 14, 2010 3.326 3.362 3.308 3.338 27,526 -0.02(-0.54%)
Jul 13, 2010 3.103 3.441 3.103 3.356 105,096 -0.03(-0.90%)
Jul 12, 2010 3.241 3.417 3.241 3.387 12,853 +0.05(+1.64%)
Jul 09, 2010 3.320 3.332 3.302 3.332 1,471 -0.01(-0.18%)
Jul 08, 2010 3.338 3.338 3.338 3.338 2,616 -0.03(-0.90%)
Jul 07, 2010 3.405 3.447 3.368 3.368 86,402 +0.02(+0.73%)
Jul 06, 2010 3.380 3.635 3.344 3.344 14,939 -0.02(-0.72%)
Jul 02, 2010 3.308 3.447 3.308 3.368 3,311 +0.06(+1.83%)
Jul 01, 2010 3.289 3.308 3.217 3.308 10,232 +0.05(+1.49%)
Jun 30, 2010 3.344 3.496 3.211 3.259 13,430 -0.16(-4.79%)
Jun 29, 2010 3.326 3.569 3.247 3.423 39,653 -0.17(-4.73%)
Jun 25, 2010 3.308 3.635 3.217 3.593 67,481 +0.19(+5.71%)
Jun 24, 2010 3.302 3.447 3.223 3.399 26,615 +0.12(+3.51%)
Jun 23, 2010 3.362 3.411 3.283 3.283 47,023 -0.06(-1.81%)
Jun 22, 2010 3.332 3.429 3.235 3.344 32,087 +0.07(+2.23%)
Jun 21, 2010 3.387 3.563 3.259 3.271 48,864 -0.14(-4.09%)
Jun 18, 2010 3.320 3.423 3.283 3.411 28,828 +0.13(+4.07%)
Jun 17, 2010 3.314 3.350 3.211 3.277 18,414 +0.01(+0.37%)
Jun 16, 2010 3.241 3.289 3.174 3.265 5,799 +0.08(+2.48%)
Jun 15, 2010 3.192 3.277 3.174 3.186 3,056 -0.03(-0.94%)
Jun 14, 2010 3.247 3.317 3.053 3.217 21,336 +0.01(+0.19%)
Jun 11, 2010 3.186 3.271 3.047 3.211 11,052 -0.10(-3.11%)
Jun 10, 2010 3.344 3.641 3.259 3.314 46,837 +0.07(+2.06%)
Jun 09, 2010 3.617 3.641 3.150 3.247 120,773 -0.37(-10.23%)
Jun 08, 2010 3.660 3.660 3.611 3.617 4,728 -0.05(-1.32%)
Jun 07, 2010 3.732 3.787 3.666 3.666 10,663 -0.15(-3.97%)
Jun 04, 2010 3.666 3.817 3.666 3.817 15,480 +0.15(+4.14%)
Jun 03, 2010 3.702 3.702 3.641 3.666 5,562 +0.01(+0.33%)
Jun 02, 2010 3.678 3.787 3.648 3.654 2,389 -0.07(-1.79%)
Jun 01, 2010 3.669 3.726 3.611 3.720 24,952 +0.11(+3.03%)
May 28, 2010 3.714 3.714 3.611 3.611 28,007 -0.10(-2.78%)
May 27, 2010 3.654 3.732 3.654 3.714 1,430 +0.07(+1.83%)
May 26, 2010 3.781 3.793 3.490 3.648 22,365 -0.07(-1.96%)
May 25, 2010 3.679 3.787 3.679 3.720 6,660 -0.02(-0.65%)
May 24, 2010 3.696 3.805 3.641 3.745 84,892 +0.10(+2.83%)
May 21, 2010 3.660 3.666 3.641 3.641 1,482 +0.00(+0.00%)
May 20, 2010 3.672 3.678 3.629 3.641 12,189 +0.00(+0.00%)
May 19, 2010 3.714 3.726 3.641 3.641 10,509 -0.03(-0.83%)
May 18, 2010 3.702 3.745 3.672 3.672 6,463 +0.02(+0.67%)
May 17, 2010 3.648 3.714 3.648 3.648 2,784 -0.01(-0.17%)
May 14, 2010 3.708 3.708 3.648 3.654 13,445 -0.05(-1.47%)
May 13, 2010 3.908 3.908 3.678 3.708 15,417 -0.16(-4.08%)
May 12, 2010 3.921 3.939 3.781 3.866 9,708 -0.04(-0.93%)
May 11, 2010 3.690 3.939 3.635 3.902 30,783 +0.29(+8.07%)
May 10, 2010 3.635 3.854 3.587 3.611 39,495 +0.07(+1.88%)
May 07, 2010 3.490 3.878 3.326 3.544 56,624 +0.21(+6.18%)
May 06, 2010 3.684 3.772 3.338 3.338 10,113 -0.35(-9.39%)
May 05, 2010 3.817 3.942 3.575 3.684 31,373 -0.21(-5.45%)
May 04, 2010 3.799 4.042 3.751 3.896 32,406 +0.11(+2.88%)
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.