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

Mercantile Bank Corp (NQ: MBWM )

37.22 -0.00 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2008 2.598 2.774 2.598 2.604 58,152 +0.03(+1.18%)
Dec 30, 2008 2.611 2.611 2.483 2.574 35,264 +0.01(+0.47%)
Dec 29, 2008 2.744 2.744 2.483 2.562 39,297 -0.12(-4.51%)
Dec 26, 2008 2.556 2.683 2.556 2.683 10,016 +0.19(+7.79%)
Dec 24, 2008 2.508 2.656 2.447 2.489 18,243 +0.07(+2.75%)
Dec 23, 2008 2.732 2.774 2.423 2.423 46,004 -0.30(-11.11%)
Dec 22, 2008 2.726 2.936 2.695 2.726 22,620 -0.03(-1.10%)
Dec 19, 2008 2.944 2.944 2.685 2.756 68,611 -0.08(-2.99%)
Dec 18, 2008 2.950 2.950 2.816 2.841 30,342 -0.14(-4.67%)
Dec 17, 2008 2.847 2.980 2.756 2.980 30,187 +0.13(+4.68%)
Dec 16, 2008 2.968 2.968 2.750 2.847 44,764 +0.04(+1.29%)
Dec 15, 2008 2.956 3.107 2.786 2.810 32,799 -0.15(-4.92%)
Dec 12, 2008 3.028 3.028 2.829 2.956 83,508 -0.15(-4.87%)
Dec 11, 2008 3.210 3.210 3.089 3.107 18,072 -0.09(-2.84%)
Dec 10, 2008 3.664 3.713 3.198 3.198 23,124 -0.39(-10.96%)
Dec 09, 2008 3.737 3.798 3.398 3.592 22,972 -0.27(-6.91%)
Dec 08, 2008 3.858 3.864 3.428 3.858 79,860 +0.19(+5.29%)
Dec 05, 2008 3.816 3.816 3.664 3.664 23,446 -0.14(-3.66%)
Dec 04, 2008 4.173 4.173 3.731 3.804 16,781 +0.00(+0.00%)
Dec 03, 2008 3.810 3.876 3.731 3.804 31,348 -0.01(-0.32%)
Dec 02, 2008 3.882 3.882 3.731 3.816 18,250 -0.06(-1.56%)
Dec 01, 2008 4.022 4.022 3.816 3.876 11,098 -0.30(-7.11%)
Nov 28, 2008 4.082 4.191 4.046 4.173 3,302 +0.08(+2.07%)
Nov 26, 2008 3.731 4.355 3.731 4.088 27,228 +0.33(+8.78%)
Nov 25, 2008 4.331 4.331 3.731 3.758 21,585 -0.38(-9.28%)
Nov 24, 2008 4.222 4.222 4.143 4.143 9,709 +0.01(+0.15%)
Nov 21, 2008 4.288 4.288 4.088 4.137 26,299 +0.03(+0.74%)
Nov 20, 2008 4.094 4.325 4.088 4.107 38,648 -0.05(-1.17%)
Nov 19, 2008 4.161 4.367 4.119 4.155 59,205 -0.15(-3.38%)
Nov 18, 2008 4.028 4.537 4.028 4.300 48,649 +0.01(+0.28%)
Nov 17, 2008 4.331 4.337 4.137 4.288 15,238 +0.08(+2.02%)
Nov 14, 2008 3.882 4.270 3.882 4.203 2,311 +0.24(+5.95%)
Nov 13, 2008 3.901 4.531 3.731 3.967 34,324 +0.18(+4.80%)
Nov 12, 2008 3.937 3.955 3.786 3.786 27,134 -0.16(-3.99%)
Nov 11, 2008 3.773 4.415 3.731 3.943 43,152 +0.01(+0.15%)
Nov 10, 2008 4.549 4.549 3.919 3.937 63,917 -0.40(-9.22%)
Nov 07, 2008 4.736 4.736 4.337 4.337 16,340 -0.21(-4.53%)
Nov 06, 2008 5.209 5.212 4.512 4.543 94,167 -0.23(-4.82%)
Nov 05, 2008 5.009 5.021 4.700 4.773 20,431 -0.07(-1.50%)
Nov 04, 2008 5.748 5.754 4.815 4.845 57,021 -0.85(-14.98%)
Nov 03, 2008 5.451 5.833 5.064 5.699 39,920 -0.17(-2.89%)
Oct 31, 2008 5.276 5.869 5.136 5.869 23,812 +0.32(+5.79%)
Oct 30, 2008 5.257 5.584 5.251 5.548 3,884 +0.40(+7.76%)
Oct 29, 2008 5.148 5.166 4.985 5.148 19,690 +0.05(+0.95%)
Oct 28, 2008 5.082 5.148 4.688 5.100 12,590 -0.04(-0.71%)
Oct 27, 2008 4.785 5.136 4.543 5.136 45,513 +0.39(+8.16%)
Oct 24, 2008 4.852 4.967 4.670 4.749 15,177 -0.10(-2.00%)
Oct 23, 2008 5.070 5.251 4.755 4.845 32,511 -0.12(-2.32%)
Oct 22, 2008 5.094 5.094 4.852 4.961 13,001 +0.12(+2.37%)
Oct 21, 2008 4.773 5.148 4.773 4.845 37,430 -0.13(-2.68%)
Oct 20, 2008 4.549 4.979 4.549 4.979 67,026 +0.14(+2.88%)
Oct 17, 2008 4.845 4.845 4.573 4.839 59,245 -0.01(-0.13%)
Oct 16, 2008 4.845 4.845 4.797 4.845 20,390 +0.01(+0.13%)
Oct 15, 2008 4.549 4.845 4.543 4.839 85,635 -0.01(-0.13%)
Oct 14, 2008 4.325 4.845 4.325 4.845 84,050 +0.67(+16.11%)
Oct 13, 2008 4.397 4.512 4.161 4.173 62,109 -0.25(-5.68%)
Oct 10, 2008 3.634 4.543 2.460 4.425 71,989 +0.75(+20.35%)
Oct 09, 2008 4.040 4.040 3.677 3.677 18,422 -0.36(-9.00%)
Oct 08, 2008 4.585 4.585 3.876 4.040 17,750 +0.01(+0.15%)
Oct 07, 2008 3.966 4.591 3.840 4.034 32,181 +0.13(+3.25%)
Oct 06, 2008 4.452 4.452 3.567 3.907 55,826 -0.71(-15.35%)
Oct 03, 2008 4.609 4.791 4.603 4.615 8,664 -0.08(-1.68%)
Oct 02, 2008 4.845 4.845 4.658 4.694 11,628 -0.02(-0.51%)
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.