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

Mercantile Bank Corp (NQ: MBWM )

37.83 +0.87 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Feb 28, 2013 10.31 10.33 10.23 10.33 10,386 +0.04(+0.36%)
Feb 27, 2013 10.25 10.36 10.23 10.29 48,234 -0.01(-0.06%)
Feb 26, 2013 10.23 10.35 10.23 10.30 11,568 +0.07(+0.67%)
Feb 25, 2013 10.36 10.36 10.23 10.23 17,943 -0.11(-1.08%)
Feb 22, 2013 10.29 10.35 10.29 10.34 13,391 +0.09(+0.91%)
Feb 21, 2013 10.41 10.41 10.24 10.25 8,504 -0.17(-1.67%)
Feb 20, 2013 10.48 10.54 10.38 10.42 20,375 -0.05(-0.47%)
Feb 19, 2013 10.43 10.48 10.43 10.47 16,666 -0.02(-0.24%)
Feb 15, 2013 10.42 10.54 10.23 10.50 40,618 +0.14(+1.32%)
Feb 14, 2013 10.42 10.48 10.33 10.36 56,933 -0.06(-0.54%)
Feb 13, 2013 10.36 10.46 10.36 10.42 10,290 +0.02(+0.24%)
Feb 12, 2013 10.23 10.41 10.23 10.39 5,742 +0.14(+1.39%)
Feb 11, 2013 10.38 10.38 10.24 10.25 11,826 -0.22(-2.13%)
Feb 08, 2013 10.36 10.48 10.31 10.47 10,827 +0.17(+1.63%)
Feb 07, 2013 10.23 10.44 10.23 10.31 8,059 +0.06(+0.54%)
Feb 06, 2013 9.954 10.33 9.954 10.25 194,939 +0.31(+3.12%)
Feb 04, 2013 10.08 10.14 9.923 9.941 11,724 -0.20(-2.00%)
Feb 01, 2013 10.23 10.28 10.02 10.14 34,476 -0.02(-0.24%)
Jan 31, 2013 10.17 10.29 10.17 10.17 47,810 -0.01(-0.06%)
Jan 30, 2013 10.24 10.29 10.17 10.18 18,023 -0.05(-0.48%)
Jan 29, 2013 10.17 10.37 10.17 10.22 28,255 +0.04(+0.36%)
Jan 28, 2013 10.38 10.38 10.15 10.19 23,819 -0.10(-1.02%)
Jan 25, 2013 10.35 10.35 10.25 10.29 18,802 -0.06(-0.60%)
Jan 24, 2013 10.45 10.45 10.35 10.35 11,083 -0.09(-0.88%)
Jan 23, 2013 10.53 10.53 10.42 10.45 13,433 -0.12(-1.11%)
Jan 22, 2013 10.61 10.61 10.50 10.56 19,812 -0.04(-0.41%)
Jan 18, 2013 10.59 10.63 10.53 10.61 22,684 -0.01(-0.12%)
Jan 17, 2013 10.60 10.62 10.53 10.62 19,931 +0.04(+0.41%)
Jan 16, 2013 10.58 10.62 10.55 10.58 12,881 -0.02(-0.23%)
Jan 15, 2013 10.51 10.62 10.49 10.60 15,545 +0.07(+0.64%)
Jan 14, 2013 10.57 10.63 9.963 10.53 28,496 -0.06(-0.58%)
Jan 11, 2013 10.65 10.65 10.59 10.59 27,296 -0.02(-0.23%)
Jan 10, 2013 10.52 10.66 10.52 10.62 29,738 +0.06(+0.53%)
Jan 09, 2013 10.55 10.58 10.48 10.56 7,067 +0.07(+0.65%)
Jan 08, 2013 10.38 10.55 10.34 10.50 22,702 +0.09(+0.83%)
Jan 07, 2013 10.45 10.48 10.39 10.41 26,103 -0.09(-0.88%)
Jan 04, 2013 10.53 10.60 10.44 10.50 12,062 +0.04(+0.41%)
Jan 03, 2013 10.53 10.66 10.42 10.46 33,523 -0.09(-0.88%)
Jan 02, 2013 10.33 10.62 10.18 10.55 56,695 +0.38(+3.70%)
Dec 31, 2012 10.18 10.36 9.978 10.18 30,523 +0.08(+0.79%)
Dec 28, 2012 9.861 10.18 9.830 10.10 24,717 +0.18(+1.80%)
Dec 27, 2012 9.707 9.978 9.676 9.916 80,611 +0.20(+2.09%)
Dec 26, 2012 9.738 9.787 9.707 9.713 15,080 +0.00(+0.00%)
Dec 24, 2012 9.707 9.787 9.571 9.713 54,530 +0.01(+0.06%)
Dec 21, 2012 9.744 9.744 9.411 9.707 89,813 -0.04(-0.38%)
Dec 20, 2012 9.504 9.769 9.393 9.744 23,793 +0.27(+2.86%)
Dec 19, 2012 9.220 9.504 9.220 9.473 18,935 +0.25(+2.67%)
Dec 18, 2012 9.214 9.233 9.121 9.226 122,343 +0.05(+0.54%)
Dec 17, 2012 9.202 9.245 9.041 9.177 177,700 +0.03(+0.34%)
Dec 14, 2012 9.054 9.152 9.041 9.146 16,287 +0.10(+1.09%)
Dec 13, 2012 9.078 9.121 9.031 9.047 9,034 -0.09(-0.94%)
Dec 12, 2012 9.220 9.220 9.066 9.134 15,028 -0.09(-1.00%)
Dec 11, 2012 9.140 9.245 9.109 9.226 38,198 +0.10(+1.08%)
Dec 10, 2012 9.109 9.128 9.029 9.128 20,677 +0.10(+1.09%)
Dec 07, 2012 9.103 9.177 9.029 9.029 9,832 -0.01(-0.14%)
Dec 06, 2012 9.091 9.158 9.029 9.041 8,846 -0.08(-0.88%)
Dec 05, 2012 9.152 9.183 9.035 9.121 21,394 +0.01(+0.07%)
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.