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 (%)
Sep 30, 2010 2.677 2.813 2.672 2.731 16,015 +0.07(+2.51%)
Sep 29, 2010 2.701 2.701 2.598 2.664 10,545 +0.01(+0.23%)
Sep 28, 2010 2.658 2.670 2.591 2.658 30,398 -0.02(-0.68%)
Sep 27, 2010 2.628 2.676 2.422 2.676 16,547 -0.04(-1.56%)
Sep 24, 2010 2.767 2.780 2.670 2.719 12,506 +0.04(+1.36%)
Sep 23, 2010 2.670 2.689 2.640 2.683 11,204 -0.01(-0.23%)
Sep 22, 2010 2.743 2.951 2.610 2.689 33,499 -0.07(-2.64%)
Sep 21, 2010 2.767 2.767 2.713 2.761 2,806 -0.09(-3.19%)
Sep 20, 2010 2.913 2.919 2.761 2.852 10,299 -0.10(-3.49%)
Sep 17, 2010 3.010 3.010 2.670 2.956 58,058 +0.25(+9.19%)
Sep 15, 2010 2.792 2.883 2.616 2.707 26,465 -0.03(-1.11%)
Sep 14, 2010 2.676 2.883 2.676 2.737 14,529 +0.01(+0.22%)
Sep 13, 2010 2.743 2.901 2.695 2.731 22,016 +0.05(+2.04%)
Sep 10, 2010 2.810 2.810 2.610 2.676 13,588 -0.08(-2.86%)
Sep 09, 2010 2.743 2.852 2.737 2.755 4,827 +0.01(+0.44%)
Sep 08, 2010 2.700 2.889 2.700 2.743 7,001 +0.04(+1.37%)
Sep 07, 2010 2.755 2.810 2.676 2.706 5,645 -0.00(-0.02%)
Sep 03, 2010 2.810 2.840 2.676 2.707 11,655 -0.13(-4.50%)
Sep 02, 2010 2.871 2.877 2.822 2.834 2,855 -0.07(-2.51%)
Sep 01, 2010 2.956 3.004 2.822 2.907 32,752 -0.07(-2.25%)
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%)
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.