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

Mercantile Bank Corp (NQ: MBWM )

36.75 -0.11 (-0.30%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 20, 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 2.681 2.754 2.627 2.724 13,327 +0.08(+2.97%)
Aug 28, 2009 2.712 2.748 2.530 2.645 38,521 -0.11(-3.87%)
Aug 27, 2009 2.833 2.833 2.714 2.752 22,399 -0.03(-0.96%)
Aug 26, 2009 2.700 2.809 2.700 2.778 9,293 +0.08(+2.91%)
Aug 25, 2009 2.651 2.700 2.645 2.700 18,556 +0.05(+1.83%)
Aug 24, 2009 2.566 2.706 2.566 2.651 23,294 +0.08(+3.30%)
Aug 21, 2009 2.439 2.566 2.428 2.566 31,407 +0.18(+7.34%)
Aug 20, 2009 2.330 2.397 2.330 2.391 10,900 +0.10(+4.22%)
Aug 19, 2009 2.240 2.312 2.240 2.294 9,436 -0.01(-0.26%)
Aug 18, 2009 2.312 2.415 2.246 2.300 22,679 -0.04(-1.56%)
Aug 17, 2009 2.361 2.373 2.294 2.336 14,013 -0.03(-1.28%)
Aug 14, 2009 2.391 2.391 2.361 2.367 5,759 -0.05(-2.25%)
Aug 13, 2009 2.367 2.457 2.367 2.421 18,972 +0.08(+3.36%)
Aug 12, 2009 2.330 2.342 2.312 2.342 16,857 +0.04(+1.57%)
Aug 11, 2009 2.324 2.336 2.300 2.306 7,232 -0.02(-0.78%)
Aug 10, 2009 2.385 2.391 2.312 2.324 32,764 +0.01(+0.52%)
Aug 07, 2009 2.300 2.330 2.294 2.312 21,738 +0.01(+0.53%)
Aug 06, 2009 2.306 2.330 2.294 2.300 23,168 -0.03(-1.30%)
Aug 05, 2009 2.361 2.361 2.300 2.330 65,332 -0.03(-1.28%)
Aug 04, 2009 2.155 2.385 1.943 2.361 38,315 -0.01(-0.26%)
Aug 03, 2009 2.379 2.391 2.361 2.367 33,907 +0.03(+1.30%)
Jul 31, 2009 2.361 2.385 2.303 2.336 20,320 +0.01(+0.26%)
Jul 30, 2009 2.385 2.391 2.330 2.330 21,278 -0.03(-1.28%)
Jul 29, 2009 2.240 2.379 2.221 2.361 19,623 +0.12(+5.41%)
Jul 28, 2009 2.149 2.240 2.149 2.240 26,273 +0.16(+7.87%)
Jul 27, 2009 2.167 2.185 2.076 2.076 13,076 -0.10(-4.72%)
Jul 24, 2009 2.106 2.179 2.058 2.179 31,987 +0.12(+5.88%)
Jul 23, 2009 2.064 2.179 2.034 2.058 43,711 +0.05(+2.41%)
Jul 22, 2009 2.034 2.034 1.997 2.010 9,468 -0.01(-0.60%)
Jul 21, 2009 1.967 2.179 1.967 2.022 16,985 +0.17(+9.15%)
Jul 20, 2009 1.997 2.003 1.828 1.852 21,255 -0.15(-7.27%)
Jul 17, 2009 1.991 2.002 1.866 1.997 3,961 -0.05(-2.66%)
Jul 16, 2009 2.004 2.052 1.907 2.052 14,355 -0.01(-0.29%)
Jul 15, 2009 2.058 2.058 2.052 2.058 45,863 -0.06(-2.86%)
Jul 14, 2009 2.046 2.119 2.040 2.119 6,864 +0.06(+2.94%)
Jul 13, 2009 2.082 2.082 2.018 2.058 2,626 -0.04(-2.02%)
Jul 10, 2009 2.119 2.143 2.076 2.100 3,965 -0.05(-2.25%)
Jul 09, 2009 2.234 2.252 2.149 2.149 19,098 -0.12(-5.08%)
Jul 08, 2009 2.221 2.300 2.221 2.264 21,183 +0.03(+1.18%)
Jul 07, 2009 2.209 2.240 2.167 2.237 29,242 +0.10(+4.89%)
Jul 06, 2009 2.125 2.179 2.125 2.133 10,137 -0.01(-0.45%)
Jul 02, 2009 2.094 2.161 2.094 2.143 4,673 -0.03(-1.39%)
Jul 01, 2009 2.100 2.179 2.076 2.173 17,469 +0.18(+8.79%)
Jun 30, 2009 2.064 2.070 1.997 1.997 35,472 -0.15(-6.78%)
Jun 29, 2009 2.179 2.179 2.028 2.143 9,829 -0.10(-4.32%)
Jun 26, 2009 1.931 2.252 1.931 2.240 86,976 +0.35(+18.59%)
Jun 25, 2009 1.858 1.967 1.725 1.889 14,797 +0.17(+9.86%)
Jun 24, 2009 1.907 1.907 1.719 1.719 37,205 -0.10(-5.33%)
Jun 23, 2009 1.967 1.967 1.786 1.816 45,222 -0.07(-3.54%)
Jun 22, 2009 1.907 1.997 1.882 1.882 12,154 -0.01(-0.32%)
Jun 19, 2009 1.985 2.091 1.889 1.889 17,024 -0.04(-2.19%)
Jun 18, 2009 2.004 2.004 1.834 1.931 50,306 -0.09(-4.49%)
Jun 17, 2009 2.046 2.070 1.997 2.022 9,362 -0.02(-1.18%)
Jun 16, 2009 2.075 2.094 2.046 2.046 3,717 -0.01(-0.59%)
Jun 15, 2009 2.046 2.094 2.028 2.058 25,949 +0.06(+3.03%)
Jun 12, 2009 2.052 2.079 1.997 1.997 22,559 -0.12(-5.71%)
Jun 11, 2009 2.076 2.119 2.040 2.119 15,868 +0.02(+0.86%)
Jun 10, 2009 2.173 2.173 2.094 2.100 25,797 +0.00(+0.12%)
Jun 09, 2009 2.094 2.106 1.997 2.098 54,405 -0.06(-2.64%)
Jun 08, 2009 2.131 2.215 2.125 2.155 22,379 -0.06(-2.73%)
Jun 05, 2009 2.209 2.221 2.209 2.215 13,626 +0.01(+0.27%)
Jun 04, 2009 2.100 2.209 2.100 2.209 74,747 +0.12(+5.80%)
Jun 03, 2009 2.095 2.095 2.088 2.088 14,308 -0.01(-0.28%)
Jun 02, 2009 2.100 2.100 2.088 2.094 9,679 +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.