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 (%)
May 29, 2009 2.090 2.308 2.090 2.308 33,874 +0.22(+10.43%)
May 28, 2009 2.223 2.223 2.090 2.090 13,478 -0.08(-3.63%)
May 27, 2009 2.187 2.205 2.168 2.168 21,413 -0.03(-1.38%)
May 26, 2009 2.091 2.229 2.071 2.199 84,269 +0.11(+5.22%)
May 22, 2009 2.180 2.180 2.090 2.090 15,986 -0.12(-5.48%)
May 21, 2009 2.314 2.368 2.138 2.211 51,837 -0.12(-4.95%)
May 20, 2009 2.126 2.386 2.126 2.326 53,040 +0.16(+7.56%)
May 19, 2009 2.029 2.193 1.820 2.162 90,448 +0.12(+5.67%)
May 18, 2009 1.938 2.054 1.908 2.046 208,643 +0.14(+7.60%)
May 15, 2009 1.938 1.975 1.823 1.902 116,727 +0.03(+1.62%)
May 14, 2009 2.023 2.023 1.817 1.872 186,577 -0.16(-7.76%)
May 13, 2009 2.150 2.150 2.029 2.029 29,999 -0.23(-10.24%)
May 12, 2009 2.296 2.302 2.260 2.260 2,641 -0.02(-1.01%)
May 11, 2009 2.326 2.374 2.253 2.283 22,739 -0.01(-0.53%)
May 08, 2009 2.241 2.501 2.150 2.296 43,298 +0.07(+2.99%)
May 07, 2009 2.302 2.314 2.187 2.229 34,732 -0.12(-4.91%)
May 06, 2009 2.380 2.562 2.259 2.344 36,474 -0.02(-1.02%)
May 05, 2009 2.374 2.441 2.368 2.368 3,899 -0.01(-0.25%)
May 04, 2009 2.386 2.423 2.326 2.374 19,217 -0.01(-0.51%)
May 01, 2009 2.392 2.392 2.386 2.386 3,632 +0.04(+1.55%)
Apr 30, 2009 2.453 2.453 2.332 2.350 7,702 -0.12(-4.67%)
Apr 29, 2009 2.405 2.489 2.405 2.465 12,972 +0.10(+4.36%)
Apr 28, 2009 2.447 2.459 2.362 2.362 8,223 -0.08(-3.23%)
Apr 27, 2009 2.429 2.562 2.423 2.441 23,305 -0.04(-1.71%)
Apr 24, 2009 2.495 2.665 2.362 2.483 7,677 +0.00(+0.00%)
Apr 23, 2009 2.604 2.641 2.483 2.483 22,884 -0.10(-3.98%)
Apr 22, 2009 2.653 2.707 2.489 2.586 31,082 +0.01(+0.47%)
Apr 21, 2009 2.635 2.659 2.501 2.574 79,694 -0.05(-2.07%)
Apr 20, 2009 2.726 2.726 2.623 2.629 17,187 -0.10(-3.56%)
Apr 17, 2009 2.726 2.774 2.707 2.726 20,545 +0.03(+1.12%)
Apr 16, 2009 2.950 2.962 2.695 2.695 37,027 -0.33(-11.00%)
Apr 15, 2009 3.422 3.428 2.877 3.028 48,039 -0.59(-16.25%)
Apr 14, 2009 3.574 3.634 3.574 3.616 41,835 +0.08(+2.40%)
Apr 13, 2009 3.531 3.604 3.531 3.531 45,229 +0.00(+0.00%)
Apr 09, 2009 3.289 3.531 3.289 3.531 11,038 +0.14(+4.11%)
Apr 08, 2009 3.410 3.410 3.192 3.392 4,479 -0.03(-0.89%)
Apr 07, 2009 3.301 3.428 3.277 3.422 7,406 +0.12(+3.48%)
Apr 06, 2009 3.598 3.598 3.180 3.307 35,077 -0.22(-6.35%)
Apr 03, 2009 3.531 3.561 3.422 3.531 4,953 -0.04(-1.19%)
Apr 02, 2009 3.598 3.604 3.434 3.574 24,611 +0.01(+0.34%)
Apr 01, 2009 3.580 3.580 3.349 3.561 9,604 +0.31(+9.50%)
Mar 31, 2009 3.580 3.634 3.253 3.253 14,976 -0.42(-11.53%)
Mar 30, 2009 3.156 3.922 3.156 3.677 26,178 +0.10(+2.88%)
Mar 26, 2009 3.471 3.779 3.434 3.574 16,203 +0.27(+8.26%)
Mar 25, 2009 3.041 3.761 2.959 3.301 35,442 +0.26(+8.57%)
Mar 24, 2009 3.017 3.041 2.998 3.041 6,268 +0.01(+0.40%)
Mar 23, 2009 3.041 3.041 2.810 3.028 2,352 -0.01(-0.40%)
Mar 20, 2009 2.956 3.041 2.938 3.041 15,834 +0.01(+0.40%)
Mar 19, 2009 2.980 3.041 2.871 3.028 11,816 +0.09(+3.09%)
Mar 18, 2009 2.611 2.974 2.611 2.938 16,980 +0.11(+3.85%)
Mar 17, 2009 2.707 2.875 2.707 2.829 4,259 +0.15(+5.42%)
Mar 16, 2009 2.423 2.774 2.423 2.683 20,292 +0.27(+11.03%)
Mar 13, 2009 2.311 2.483 2.247 2.417 13,802 +0.28(+13.35%)
Mar 12, 2009 2.205 2.326 2.132 2.132 13,495 -0.15(-6.38%)
Mar 11, 2009 2.374 2.374 1.999 2.277 16,150 -0.18(-7.16%)
Mar 10, 2009 2.053 2.453 1.968 2.453 18,326 +0.58(+31.06%)
Mar 09, 2009 1.920 2.187 1.863 1.872 14,613 -0.05(-2.52%)
Mar 06, 2009 2.259 2.386 1.835 1.920 29,871 -0.32(-14.32%)
Mar 05, 2009 2.392 2.392 2.241 2.241 9,937 -0.07(-3.14%)
Mar 04, 2009 2.314 2.501 2.259 2.314 24,573 -0.15(-5.91%)
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.