Skip to main content

Mercantile Bank Corp (NQ: MBWM )

37.36 +0.50 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 5.089 5.124 4.968 5.071 7,739 +0.15(+3.09%)
Aug 30, 2011 4.895 5.028 4.895 4.919 4,330 +0.01(+0.12%)
Aug 29, 2011 4.974 5.314 4.913 4.913 32,761 -0.07(-1.50%)
Aug 26, 2011 4.949 5.089 4.949 4.988 3,622 +0.04(+0.90%)
Aug 25, 2011 4.943 4.949 4.895 4.943 2,931 +0.03(+0.62%)
Aug 24, 2011 4.858 4.913 4.858 4.913 4,939 +0.04(+0.75%)
Aug 23, 2011 4.901 4.943 4.877 4.877 3,736 +0.01(+0.12%)
Aug 22, 2011 4.937 4.937 4.871 4.871 2,115 -0.12(-2.31%)
Aug 19, 2011 4.949 4.986 4.919 4.986 8,727 +0.04(+0.74%)
Aug 18, 2011 5.047 5.047 4.925 4.949 18,748 -0.26(-5.01%)
Aug 17, 2011 5.308 5.308 5.132 5.211 2,290 -0.06(-1.15%)
Aug 16, 2011 5.041 5.393 5.035 5.271 6,426 -0.04(-0.69%)
Aug 15, 2011 5.022 5.308 4.931 5.308 13,624 +0.39(+7.90%)
Aug 12, 2011 4.998 5.004 4.919 4.919 9,985 -0.09(-1.70%)
Aug 11, 2011 4.913 5.239 4.907 5.004 31,160 +0.10(+2.11%)
Aug 10, 2011 5.041 5.041 4.901 4.901 6,915 -0.15(-2.89%)
Aug 09, 2011 5.247 5.769 4.980 5.047 83,056 -0.54(-9.67%)
Aug 08, 2011 5.909 5.909 5.466 5.587 31,068 -0.18(-3.16%)
Aug 05, 2011 5.769 6.055 5.769 5.769 61,449 -0.01(-0.21%)
Aug 04, 2011 5.956 6.027 5.733 5.781 25,205 -0.20(-3.35%)
Aug 03, 2011 5.982 5.982 5.982 5.982 2,054 -0.04(-0.71%)
Aug 02, 2011 5.982 6.043 5.952 6.024 7,204 +0.13(+2.27%)
Aug 01, 2011 6.073 6.073 5.891 5.891 11,355 -0.05(-0.92%)
Jul 29, 2011 6.049 6.049 5.921 5.945 23,375 -0.07(-1.21%)
Jul 28, 2011 5.988 6.073 5.925 6.018 11,854 +0.06(+1.02%)
Jul 27, 2011 5.988 6.061 5.885 5.958 15,366 +0.00(+0.00%)
Jul 26, 2011 5.867 6.030 5.867 5.958 23,382 +0.13(+2.29%)
Jul 25, 2011 5.958 6.000 5.781 5.824 7,745 -0.12(-2.04%)
Jul 22, 2011 5.976 5.982 5.775 5.945 10,699 -0.02(-0.41%)
Jul 21, 2011 6.024 6.055 5.788 5.970 14,422 -0.09(-1.40%)
Jul 20, 2011 5.860 6.128 5.618 6.055 40,406 +0.24(+4.07%)
Jul 19, 2011 5.526 6.030 5.399 5.818 89,901 +0.35(+6.44%)
Jul 18, 2011 5.083 5.526 5.069 5.466 43,428 +0.26(+5.02%)
Jul 15, 2011 5.162 5.387 5.162 5.205 6,257 -0.02(-0.35%)
Jul 14, 2011 5.217 5.411 5.186 5.223 9,789 +0.02(+0.47%)
Jul 13, 2011 5.466 5.466 5.168 5.198 14,608 -0.25(-4.57%)
Jul 12, 2011 5.484 5.490 5.362 5.447 8,010 -0.01(-0.22%)
Jul 11, 2011 5.472 5.526 5.265 5.460 30,987 +0.05(+0.90%)
Jul 08, 2011 5.047 5.411 5.035 5.411 9,710 +0.35(+6.96%)
Jul 07, 2011 5.035 5.162 4.907 5.059 15,754 +0.04(+0.73%)
Jul 06, 2011 4.998 5.035 4.804 5.022 11,327 +0.04(+0.85%)
Jul 05, 2011 4.895 5.186 4.895 4.980 12,679 -0.07(-1.32%)
Jul 01, 2011 5.028 5.284 4.931 5.047 31,816 +0.01(+0.12%)
Jun 30, 2011 4.834 5.071 4.749 5.041 14,399 +0.21(+4.40%)
Jun 29, 2011 4.931 5.022 4.737 4.828 57,194 -0.10(-1.97%)
Jun 28, 2011 4.889 4.925 4.837 4.925 12,267 +0.05(+1.12%)
Jun 27, 2011 4.864 4.883 4.864 4.871 5,180 -0.04(-0.87%)
Jun 24, 2011 4.640 4.913 4.640 4.913 8,814 +0.27(+5.89%)
Jun 23, 2011 4.731 4.846 4.634 4.640 12,041 -0.16(-3.29%)
Jun 22, 2011 4.749 4.858 4.725 4.798 8,878 +0.04(+0.77%)
Jun 21, 2011 4.852 4.877 4.615 4.761 59,087 -0.09(-1.75%)
Jun 20, 2011 4.719 4.913 4.676 4.846 11,274 +0.04(+0.76%)
Jun 17, 2011 4.925 4.925 4.725 4.810 4,510 -0.08(-1.61%)
Jun 16, 2011 4.913 4.919 4.846 4.889 8,893 -0.05(-1.11%)
Jun 15, 2011 4.889 4.949 4.700 4.943 18,829 +0.05(+1.12%)
Jun 14, 2011 4.889 4.889 4.749 4.889 55,893 +0.00(+0.00%)
Jun 13, 2011 4.864 4.895 4.670 4.889 17,946 +0.03(+0.62%)
Jun 10, 2011 4.682 4.980 4.634 4.858 35,058 +0.17(+3.63%)
Jun 09, 2011 4.682 4.889 4.652 4.688 16,184 +0.01(+0.13%)
Jun 08, 2011 4.895 4.895 4.646 4.682 10,963 -0.23(-4.70%)
Jun 07, 2011 5.271 5.271 4.822 4.913 43,640 -0.22(-4.37%)
Jun 06, 2011 5.520 5.526 5.101 5.138 25,216 -0.43(-7.64%)
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.