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: 1:20 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, 2010 2.965 2.974 2.965 2.974 1,342 -0.01(-0.20%)
Aug 30, 2010 3.004 3.095 2.980 2.980 7,281 +0.00(+0.10%)
Aug 27, 2010 2.950 3.028 2.950 2.977 4,117 -0.03(-1.11%)
Aug 26, 2010 2.937 3.156 2.865 3.010 25,939 +0.10(+3.55%)
Aug 25, 2010 2.852 2.992 2.822 2.907 18,643 +0.08(+3.01%)
Aug 24, 2010 2.761 2.937 2.761 2.822 13,545 +0.04(+1.53%)
Aug 23, 2010 2.731 2.834 2.719 2.780 32,598 +0.07(+2.69%)
Aug 20, 2010 2.737 2.822 2.610 2.707 66,005 +0.03(+1.13%)
Aug 19, 2010 2.883 3.035 2.628 2.676 71,126 -0.28(-9.45%)
Aug 18, 2010 3.028 3.028 2.931 2.956 16,880 -0.06(-2.01%)
Aug 17, 2010 2.652 3.035 2.646 3.016 85,098 +0.21(+7.58%)
Aug 16, 2010 3.174 3.204 2.804 2.804 79,885 -0.36(-11.49%)
Aug 13, 2010 3.223 3.229 3.168 3.168 12,367 -0.09(-2.79%)
Aug 12, 2010 3.217 3.289 3.217 3.259 6,842 -0.01(-0.37%)
Aug 11, 2010 3.277 3.302 3.253 3.271 5,486 +0.04(+1.13%)
Aug 10, 2010 3.308 3.308 3.235 3.235 1,512 -0.07(-2.02%)
Aug 09, 2010 3.289 3.344 3.289 3.302 22,385 -0.01(-0.37%)
Aug 06, 2010 3.314 3.338 3.283 3.314 46,738 +0.05(+1.68%)
Aug 05, 2010 3.259 3.320 3.259 3.259 37,457 +0.03(+0.94%)
Aug 04, 2010 3.374 3.441 3.217 3.229 59,791 -0.11(-3.27%)
Aug 03, 2010 3.453 3.453 3.314 3.338 6,426 +0.02(+0.73%)
Aug 02, 2010 3.277 3.447 3.229 3.314 44,478 +0.04(+1.30%)
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%)
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.