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 (%)
May 31, 2012 8.709 8.946 8.709 8.843 20,675 +0.05(+0.55%)
May 30, 2012 8.867 8.897 8.697 8.794 10,634 -0.16(-1.76%)
May 29, 2012 8.934 9.207 8.806 8.952 20,573 -0.04(-0.47%)
May 25, 2012 8.885 9.158 8.691 8.994 34,614 +0.07(+0.75%)
May 24, 2012 8.897 8.946 8.800 8.928 22,782 -0.01(-0.14%)
May 23, 2012 8.976 9.006 8.770 8.940 15,343 -0.01(-0.14%)
May 22, 2012 9.061 9.091 8.679 8.952 59,098 -0.15(-1.67%)
May 21, 2012 9.225 9.243 9.079 9.104 14,855 -0.12(-1.32%)
May 18, 2012 9.234 9.331 9.164 9.225 57,844 -0.02(-0.20%)
May 17, 2012 9.249 9.340 9.158 9.243 32,444 -0.01(-0.13%)
May 16, 2012 9.346 9.346 9.201 9.255 34,885 -0.15(-1.55%)
May 15, 2012 9.158 9.401 9.158 9.401 99,007 +0.17(+1.84%)
May 14, 2012 9.237 9.249 9.104 9.231 97,524 -0.15(-1.55%)
May 11, 2012 9.231 9.377 9.231 9.377 15,654 +0.12(+1.25%)
May 10, 2012 9.280 9.358 9.213 9.261 41,235 -0.05(-0.52%)
May 09, 2012 9.225 9.401 9.164 9.310 42,359 +0.08(+0.85%)
May 08, 2012 9.225 9.395 9.093 9.231 33,354 -0.02(-0.26%)
May 07, 2012 9.261 9.395 8.994 9.255 29,981 +0.01(+0.07%)
May 04, 2012 9.274 9.401 9.104 9.249 399,405 -0.07(-0.78%)
May 03, 2012 9.231 9.328 9.176 9.322 30,309 +0.13(+1.39%)
May 02, 2012 9.104 9.255 9.073 9.195 34,847 +0.06(+0.66%)
May 01, 2012 9.122 9.134 8.982 9.134 47,371 +0.07(+0.74%)
Apr 30, 2012 9.134 9.146 8.991 9.067 85,111 -0.19(-2.03%)
Apr 27, 2012 8.982 9.255 8.982 9.255 54,108 +0.27(+3.04%)
Apr 26, 2012 8.994 9.104 8.909 8.982 73,039 -0.12(-1.27%)
Apr 25, 2012 9.158 9.164 9.019 9.098 36,705 -0.01(-0.07%)
Apr 24, 2012 9.164 9.164 9.025 9.104 50,785 +0.00(+0.00%)
Apr 23, 2012 9.122 9.152 8.903 9.104 208,045 +0.00(+0.00%)
Apr 20, 2012 9.146 9.255 9.049 9.104 62,783 +0.00(+0.00%)
Apr 19, 2012 9.098 9.231 9.031 9.104 14,924 +0.06(+0.67%)
Apr 18, 2012 9.134 9.189 8.994 9.043 133,035 -0.09(-1.00%)
Apr 17, 2012 8.934 9.255 8.934 9.134 119,303 +0.04(+0.47%)
Apr 16, 2012 8.909 9.104 8.909 9.091 25,819 +0.20(+2.25%)
Apr 13, 2012 9.067 9.104 8.806 8.891 16,590 -0.12(-1.35%)
Apr 12, 2012 8.988 9.104 8.988 9.013 36,188 -0.03(-0.34%)
Apr 11, 2012 8.861 9.079 8.782 9.043 23,763 +0.18(+2.05%)
Apr 10, 2012 8.812 8.867 8.727 8.861 21,514 +0.05(+0.55%)
Apr 09, 2012 8.830 8.830 8.744 8.812 31,508 -0.02(-0.21%)
Apr 05, 2012 8.679 8.830 8.654 8.830 109,287 +0.12(+1.39%)
Apr 04, 2012 8.679 8.758 8.679 8.709 14,659 -0.03(-0.35%)
Apr 03, 2012 8.673 8.782 8.673 8.739 7,085 -0.06(-0.69%)
Apr 02, 2012 8.636 8.800 8.466 8.800 24,501 +0.16(+1.90%)
Mar 30, 2012 8.503 8.645 8.485 8.636 17,996 +0.04(+0.49%)
Mar 29, 2012 8.648 8.648 8.460 8.594 5,766 +0.01(+0.07%)
Mar 28, 2012 8.588 8.618 8.527 8.588 11,250 -0.05(-0.63%)
Mar 27, 2012 8.557 8.648 8.436 8.642 8,770 +0.08(+0.99%)
Mar 26, 2012 8.454 8.624 8.387 8.557 16,440 +0.18(+2.17%)
Mar 23, 2012 8.399 8.442 8.205 8.375 16,458 -0.08(-1.00%)
Mar 22, 2012 8.485 8.491 8.375 8.460 18,050 -0.01(-0.07%)
Mar 21, 2012 8.406 8.648 8.406 8.466 23,614 +0.01(+0.07%)
Mar 20, 2012 8.193 8.539 8.193 8.460 21,235 -0.02(-0.21%)
Mar 19, 2012 8.406 8.539 8.327 8.478 52,469 +0.09(+1.09%)
Mar 16, 2012 8.011 8.436 7.981 8.387 166,266 +0.34(+4.22%)
Mar 15, 2012 8.133 8.166 7.890 8.048 60,146 -0.11(-1.34%)
Mar 14, 2012 8.072 8.163 8.072 8.157 7,678 +0.00(+0.00%)
Mar 13, 2012 7.920 8.157 7.890 8.157 24,377 +0.24(+2.99%)
Mar 12, 2012 7.920 8.042 7.920 7.920 11,268 -0.12(-1.44%)
Mar 09, 2012 7.993 8.035 7.926 8.035 2,965 +0.00(+0.00%)
Mar 08, 2012 8.011 8.042 7.926 8.035 8,317 +0.05(+0.61%)
Mar 07, 2012 7.999 8.011 7.920 7.987 2,069 +0.07(+0.84%)
Mar 06, 2012 8.011 8.011 7.920 7.920 3,130 -0.16(-1.95%)
Mar 05, 2012 7.920 8.181 7.920 8.078 6,322 +0.17(+2.15%)
Mar 02, 2012 7.950 8.175 7.859 7.908 5,766 -0.04(-0.53%)
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.