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

Mercantile Bank Corp (NQ: MBWM )

36.40 -0.82 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2010 3.431 3.705 3.492 3.626 35,180 +0.05(+1.53%)
Apr 29, 2010 3.425 3.662 3.419 3.571 8,277 +0.16(+4.63%)
Apr 28, 2010 3.474 3.553 3.364 3.413 30,177 -0.09(-2.43%)
Apr 27, 2010 3.613 3.626 3.431 3.498 46,902 -0.09(-2.37%)
Apr 26, 2010 3.790 3.790 3.437 3.583 46,186 -0.17(-4.41%)
Apr 23, 2010 3.656 3.796 3.565 3.748 28,201 +0.10(+2.87%)
Apr 22, 2010 3.644 3.777 3.541 3.644 14,885 +0.02(+0.67%)
Apr 21, 2010 3.364 3.855 3.115 3.620 91,309 +0.32(+9.76%)
Apr 20, 2010 2.860 3.449 2.860 3.298 157,118 +0.48(+17.03%)
Apr 19, 2010 2.945 2.964 2.812 2.818 75,751 -0.27(-8.66%)
Apr 16, 2010 2.939 3.152 2.885 3.085 57,031 +0.19(+6.50%)
Apr 15, 2010 3.091 3.097 2.897 2.897 46,527 -0.26(-8.09%)
Apr 14, 2010 2.836 3.267 2.624 3.152 54,096 +0.37(+13.32%)
Apr 13, 2010 2.806 2.914 2.751 2.781 40,569 -0.17(-5.76%)
Apr 12, 2010 2.945 2.964 2.854 2.951 68,710 +0.23(+8.48%)
Apr 09, 2010 2.879 2.933 2.666 2.721 76,894 -0.16(-5.49%)
Apr 08, 2010 2.526 2.945 2.526 2.879 70,869 +0.33(+13.13%)
Apr 07, 2010 2.891 2.891 2.520 2.545 33,332 +0.02(+0.96%)
Apr 06, 2010 2.408 2.551 2.408 2.520 25,445 +0.12(+4.80%)
Apr 05, 2010 2.423 2.429 2.405 2.405 20,902 +0.01(+0.25%)
Apr 01, 2010 2.399 2.399 2.399 2.399 10,703 -0.01(-0.50%)
Mar 31, 2010 2.356 2.411 2.338 2.411 11,638 +0.04(+1.53%)
Mar 30, 2010 2.399 2.399 2.375 2.375 658 +0.02(+1.03%)
Mar 29, 2010 2.338 2.417 2.338 2.350 8,411 -0.02(-0.77%)
Mar 26, 2010 2.338 2.411 2.338 2.368 2,659 -0.01(-0.26%)
Mar 25, 2010 2.405 2.417 2.338 2.375 35,583 +0.10(+4.27%)
Mar 24, 2010 2.423 2.423 2.277 2.277 17,424 -0.15(-6.02%)
Mar 23, 2010 2.302 2.423 2.235 2.423 21,804 +0.00(+0.00%)
Mar 22, 2010 2.375 2.423 2.293 2.423 20,339 -0.01(-0.50%)
Mar 19, 2010 2.308 2.435 2.302 2.435 9,497 +0.05(+2.04%)
Mar 18, 2010 2.356 2.393 2.296 2.387 5,213 +0.06(+2.75%)
Mar 17, 2010 2.411 2.411 2.305 2.323 8,934 -0.06(-2.42%)
Mar 16, 2010 2.393 2.441 2.283 2.381 15,886 -0.02(-0.76%)
Mar 15, 2010 2.362 2.441 2.253 2.399 29,102 +0.15(+6.76%)
Mar 12, 2010 2.229 2.441 2.229 2.247 47,544 -0.19(-7.73%)
Mar 11, 2010 2.277 2.466 2.277 2.435 104,222 +0.26(+11.70%)
Mar 10, 2010 2.356 2.356 2.168 2.180 62,078 -0.14(-6.02%)
Mar 09, 2010 2.314 2.344 2.296 2.320 6,464 -0.04(-1.55%)
Mar 08, 2010 2.150 2.356 2.107 2.356 9,398 +0.06(+2.65%)
Mar 05, 2010 2.204 2.356 2.199 2.296 43,395 +0.06(+2.72%)
Mar 04, 2010 2.332 2.332 2.138 2.235 41,427 -0.13(-5.40%)
Mar 03, 2010 2.198 2.362 2.174 2.362 24,622 +0.19(+8.96%)
Mar 02, 2010 2.083 2.223 2.083 2.168 7,574 +0.13(+6.25%)
Mar 01, 2010 2.247 2.296 2.041 2.041 53,965 -0.26(-11.11%)
Feb 26, 2010 2.290 2.362 2.290 2.296 11,668 +0.02(+0.80%)
Feb 25, 2010 2.259 2.295 2.259 2.277 3,877 +0.02(+1.08%)
Feb 24, 2010 2.211 2.265 2.204 2.253 2,572 -0.06(-2.62%)
Feb 23, 2010 2.314 2.368 2.162 2.314 22,894 +0.15(+7.02%)
Feb 22, 2010 2.342 2.368 2.162 2.162 17,014 -0.20(-8.48%)
Feb 19, 2010 2.241 2.411 2.119 2.362 73,016 +0.20(+9.27%)
Feb 18, 2010 2.174 2.362 2.101 2.162 46,532 +0.02(+1.14%)
Feb 17, 2010 2.095 2.253 2.065 2.138 37,918 +0.10(+4.76%)
Feb 16, 2010 2.277 2.362 2.028 2.041 82,239 -0.25(-10.88%)
Feb 12, 2010 2.277 2.290 2.290 2.290 30,298 +0.01(+0.53%)
Feb 11, 2010 2.271 2.335 2.204 2.277 35,898 +0.18(+8.70%)
Feb 10, 2010 2.034 2.126 2.034 2.095 37,009 +0.06(+2.99%)
Feb 09, 2010 2.126 2.150 2.034 2.034 7,956 -0.05(-2.62%)
Feb 08, 2010 2.247 2.271 2.004 2.089 98,455 -0.19(-8.27%)
Feb 05, 2010 2.296 2.323 2.277 2.277 8,829 -0.04(-1.83%)
Feb 04, 2010 2.296 2.405 2.289 2.320 30,676 -0.01(-0.52%)
Feb 03, 2010 2.368 2.368 2.332 2.332 5,696 -0.01(-0.52%)
Feb 02, 2010 2.423 2.435 2.332 2.344 16,062 -0.04(-1.78%)
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.