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

Mercantile Bank Corp (NQ: MBWM )

36.86 +0.11 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Aug 31, 2009 2.683 2.756 2.629 2.726 13,318 +0.08(+2.97%)
Aug 28, 2009 2.713 2.750 2.532 2.647 38,496 -0.11(-3.87%)
Aug 27, 2009 2.835 2.835 2.715 2.753 22,384 -0.03(-0.96%)
Aug 26, 2009 2.701 2.810 2.701 2.780 9,287 +0.08(+2.91%)
Aug 25, 2009 2.653 2.701 2.647 2.701 18,544 +0.05(+1.83%)
Aug 24, 2009 2.568 2.707 2.568 2.653 23,279 +0.08(+3.30%)
Aug 21, 2009 2.441 2.568 2.430 2.568 31,387 +0.18(+7.34%)
Aug 20, 2009 2.332 2.399 2.332 2.392 10,893 +0.10(+4.22%)
Aug 19, 2009 2.241 2.314 2.241 2.296 9,430 -0.01(-0.26%)
Aug 18, 2009 2.314 2.417 2.247 2.302 22,665 -0.04(-1.56%)
Aug 17, 2009 2.362 2.374 2.296 2.338 14,003 -0.03(-1.28%)
Aug 14, 2009 2.392 2.392 2.362 2.368 5,755 -0.05(-2.25%)
Aug 13, 2009 2.368 2.459 2.368 2.423 18,960 +0.08(+3.36%)
Aug 12, 2009 2.332 2.344 2.314 2.344 16,847 +0.04(+1.57%)
Aug 11, 2009 2.326 2.338 2.302 2.308 7,228 -0.02(-0.78%)
Aug 10, 2009 2.386 2.392 2.314 2.326 32,743 +0.01(+0.52%)
Aug 07, 2009 2.302 2.332 2.296 2.314 21,724 +0.01(+0.53%)
Aug 06, 2009 2.308 2.332 2.296 2.302 23,153 -0.03(-1.30%)
Aug 05, 2009 2.362 2.362 2.302 2.332 65,289 -0.03(-1.28%)
Aug 04, 2009 2.156 2.386 1.944 2.362 38,290 -0.01(-0.26%)
Aug 03, 2009 2.380 2.392 2.362 2.368 33,885 +0.03(+1.30%)
Jul 31, 2009 2.362 2.386 2.304 2.338 20,307 +0.01(+0.26%)
Jul 30, 2009 2.386 2.392 2.332 2.332 21,265 -0.03(-1.28%)
Jul 29, 2009 2.241 2.380 2.223 2.362 19,610 +0.12(+5.41%)
Jul 28, 2009 2.150 2.241 2.150 2.241 26,256 +0.16(+7.87%)
Jul 27, 2009 2.168 2.187 2.078 2.078 13,067 -0.10(-4.72%)
Jul 24, 2009 2.108 2.180 2.059 2.180 31,967 +0.12(+5.88%)
Jul 23, 2009 2.065 2.180 2.035 2.059 43,682 +0.05(+2.41%)
Jul 22, 2009 2.035 2.035 1.999 2.011 9,462 -0.01(-0.60%)
Jul 21, 2009 1.968 2.180 1.968 2.023 16,974 +0.17(+9.15%)
Jul 20, 2009 1.999 2.005 1.829 1.853 21,242 -0.15(-7.27%)
Jul 17, 2009 1.993 2.003 1.868 1.999 3,959 -0.05(-2.65%)
Jul 16, 2009 2.005 2.053 1.908 2.053 14,345 -0.01(-0.29%)
Jul 15, 2009 2.059 2.059 2.053 2.059 45,834 -0.06(-2.86%)
Jul 14, 2009 2.047 2.120 2.041 2.120 6,860 +0.06(+2.94%)
Jul 13, 2009 2.083 2.083 2.019 2.059 2,625 -0.04(-2.02%)
Jul 10, 2009 2.120 2.144 2.078 2.102 3,962 -0.05(-2.25%)
Jul 09, 2009 2.235 2.253 2.150 2.150 19,085 -0.12(-5.08%)
Jul 08, 2009 2.223 2.302 2.223 2.265 21,169 +0.03(+1.18%)
Jul 07, 2009 2.211 2.241 2.168 2.239 29,223 +0.10(+4.89%)
Jul 06, 2009 2.126 2.180 2.126 2.134 10,130 -0.01(-0.45%)
Jul 02, 2009 2.096 2.162 2.096 2.144 4,670 -0.03(-1.39%)
Jul 01, 2009 2.102 2.180 2.078 2.174 17,457 +0.18(+8.79%)
Jun 30, 2009 2.066 2.071 1.999 1.999 35,449 -0.15(-6.78%)
Jun 29, 2009 2.180 2.180 2.029 2.144 9,823 -0.10(-4.32%)
Jun 26, 2009 1.932 2.253 1.932 2.241 86,919 +0.35(+18.59%)
Jun 25, 2009 1.859 1.968 1.726 1.890 14,788 +0.17(+9.86%)
Jun 24, 2009 1.908 1.908 1.720 1.720 37,181 -0.10(-5.33%)
Jun 23, 2009 1.968 1.968 1.787 1.817 45,193 -0.07(-3.54%)
Jun 22, 2009 1.908 1.999 1.884 1.884 12,146 -0.01(-0.32%)
Jun 19, 2009 1.987 2.093 1.890 1.890 17,013 -0.04(-2.19%)
Jun 18, 2009 2.005 2.005 1.835 1.932 50,273 -0.09(-4.49%)
Jun 17, 2009 2.047 2.071 1.999 2.023 9,356 -0.02(-1.18%)
Jun 16, 2009 2.076 2.096 2.047 2.047 3,714 -0.01(-0.59%)
Jun 15, 2009 2.047 2.096 2.029 2.059 25,932 +0.06(+3.03%)
Jun 12, 2009 2.053 2.081 1.999 1.999 22,544 -0.12(-5.71%)
Jun 11, 2009 2.078 2.120 2.041 2.120 15,858 +0.02(+0.86%)
Jun 10, 2009 2.174 2.174 2.096 2.102 25,780 +0.00(+0.12%)
Jun 09, 2009 2.096 2.108 1.999 2.099 54,369 -0.06(-2.64%)
Jun 08, 2009 2.132 2.217 2.126 2.156 22,364 -0.06(-2.73%)
Jun 05, 2009 2.211 2.223 2.211 2.217 13,617 +0.01(+0.27%)
Jun 04, 2009 2.102 2.211 2.102 2.211 74,698 +0.12(+5.80%)
Jun 03, 2009 2.096 2.096 2.090 2.090 14,299 -0.01(-0.28%)
Jun 02, 2009 2.102 2.102 2.090 2.095 9,673 +0.06(+2.96%)
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.