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

Mercantile Bank Corp (NQ: MBWM )

36.46 +0.21 (+0.58%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2011 5.086 5.121 4.964 5.068 7,744 +0.15(+3.09%)
Aug 30, 2011 4.892 5.025 4.892 4.916 4,333 +0.01(+0.12%)
Aug 29, 2011 4.971 5.310 4.910 4.910 32,782 -0.07(-1.50%)
Aug 26, 2011 4.946 5.086 4.946 4.985 3,624 +0.04(+0.90%)
Aug 25, 2011 4.940 4.946 4.892 4.940 2,932 +0.03(+0.62%)
Aug 24, 2011 4.855 4.910 4.855 4.910 4,943 +0.04(+0.75%)
Aug 23, 2011 4.898 4.940 4.873 4.873 3,738 +0.01(+0.12%)
Aug 22, 2011 4.934 4.934 4.867 4.867 2,117 -0.12(-2.31%)
Aug 19, 2011 4.946 4.983 4.916 4.983 8,732 +0.04(+0.74%)
Aug 18, 2011 5.043 5.043 4.922 4.946 18,760 -0.26(-5.01%)
Aug 17, 2011 5.304 5.304 5.128 5.207 2,291 -0.06(-1.15%)
Aug 16, 2011 5.037 5.389 5.031 5.268 6,430 -0.04(-0.69%)
Aug 15, 2011 5.019 5.304 4.928 5.304 13,633 +0.39(+7.90%)
Aug 12, 2011 4.995 5.001 4.916 4.916 9,991 -0.08(-1.70%)
Aug 11, 2011 4.910 5.235 4.904 5.001 31,181 +0.10(+2.11%)
Aug 10, 2011 5.037 5.037 4.898 4.898 6,920 -0.15(-2.89%)
Aug 09, 2011 5.244 5.766 4.977 5.043 83,110 -0.54(-9.67%)
Aug 08, 2011 5.905 5.905 5.462 5.584 31,088 -0.18(-3.16%)
Aug 05, 2011 5.766 6.051 5.766 5.766 61,488 -0.01(-0.21%)
Aug 04, 2011 5.953 6.024 5.729 5.778 25,221 -0.20(-3.35%)
Aug 03, 2011 5.978 5.978 5.978 5.978 2,056 -0.04(-0.71%)
Aug 02, 2011 5.978 6.039 5.948 6.021 7,208 +0.13(+2.27%)
Aug 01, 2011 6.069 6.069 5.887 5.887 11,362 -0.05(-0.92%)
Jul 29, 2011 6.045 6.045 5.917 5.942 23,390 -0.07(-1.21%)
Jul 28, 2011 5.984 6.069 5.922 6.014 11,861 +0.06(+1.02%)
Jul 27, 2011 5.984 6.057 5.881 5.954 15,376 +0.00(+0.00%)
Jul 26, 2011 5.863 6.027 5.863 5.954 23,397 +0.13(+2.29%)
Jul 25, 2011 5.954 5.996 5.778 5.820 7,750 -0.12(-2.04%)
Jul 22, 2011 5.972 5.978 5.772 5.942 10,706 -0.02(-0.41%)
Jul 21, 2011 6.021 6.051 5.784 5.966 14,432 -0.08(-1.40%)
Jul 20, 2011 5.857 6.124 5.614 6.051 40,432 +0.24(+4.07%)
Jul 19, 2011 5.523 6.027 5.395 5.814 89,959 +0.35(+6.44%)
Jul 18, 2011 5.080 5.523 5.065 5.462 43,456 +0.26(+5.02%)
Jul 15, 2011 5.159 5.383 5.159 5.201 6,261 -0.02(-0.35%)
Jul 14, 2011 5.213 5.408 5.183 5.219 9,795 +0.02(+0.47%)
Jul 13, 2011 5.462 5.462 5.165 5.195 14,618 -0.25(-4.57%)
Jul 12, 2011 5.480 5.486 5.359 5.444 8,016 -0.01(-0.22%)
Jul 11, 2011 5.468 5.523 5.262 5.456 31,008 +0.05(+0.90%)
Jul 08, 2011 5.043 5.408 5.031 5.408 9,716 +0.35(+6.96%)
Jul 07, 2011 5.031 5.159 4.904 5.056 15,765 +0.04(+0.73%)
Jul 06, 2011 4.995 5.031 4.801 5.019 11,334 +0.04(+0.85%)
Jul 05, 2011 4.892 5.183 4.892 4.977 12,687 -0.07(-1.32%)
Jul 01, 2011 5.025 5.280 4.928 5.043 31,836 +0.01(+0.12%)
Jun 30, 2011 4.831 5.068 4.746 5.037 14,409 +0.21(+4.40%)
Jun 29, 2011 4.928 5.019 4.734 4.825 57,231 -0.10(-1.97%)
Jun 28, 2011 4.886 4.922 4.834 4.922 12,275 +0.05(+1.12%)
Jun 27, 2011 4.861 4.880 4.861 4.867 5,183 -0.04(-0.87%)
Jun 24, 2011 4.637 4.910 4.637 4.910 8,820 +0.27(+5.89%)
Jun 23, 2011 4.728 4.843 4.631 4.637 12,049 -0.16(-3.29%)
Jun 22, 2011 4.746 4.855 4.722 4.795 8,884 +0.04(+0.77%)
Jun 21, 2011 4.849 4.873 4.612 4.758 59,126 -0.08(-1.75%)
Jun 20, 2011 4.716 4.910 4.673 4.843 11,281 +0.04(+0.76%)
Jun 17, 2011 4.922 4.922 4.722 4.807 4,513 -0.08(-1.61%)
Jun 16, 2011 4.910 4.916 4.843 4.886 8,899 -0.05(-1.11%)
Jun 15, 2011 4.886 4.946 4.697 4.940 18,841 +0.05(+1.12%)
Jun 14, 2011 4.886 4.886 4.746 4.886 55,929 +0.00(+0.00%)
Jun 13, 2011 4.861 4.892 4.667 4.886 17,958 +0.03(+0.63%)
Jun 10, 2011 4.679 4.977 4.631 4.855 35,081 +0.17(+3.63%)
Jun 09, 2011 4.679 4.886 4.649 4.685 16,195 +0.01(+0.13%)
Jun 08, 2011 4.892 4.892 4.643 4.679 10,970 -0.23(-4.70%)
Jun 07, 2011 5.268 5.268 4.819 4.910 43,669 -0.22(-4.37%)
Jun 06, 2011 5.517 5.523 5.098 5.134 25,232 -0.42(-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.