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

Mercantile Bank Corp (NQ: MBWM )

36.86 +0.11 (+0.30%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 18, 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 (%)
Jun 30, 2010 3.344 3.496 3.211 3.259 13,430 -0.16(-4.79%)
Jun 29, 2010 3.326 3.569 3.247 3.423 39,653 -0.17(-4.73%)
Jun 25, 2010 3.308 3.635 3.217 3.593 67,481 +0.19(+5.71%)
Jun 24, 2010 3.302 3.447 3.223 3.399 26,615 +0.12(+3.51%)
Jun 23, 2010 3.362 3.411 3.283 3.283 47,023 -0.06(-1.81%)
Jun 22, 2010 3.332 3.429 3.235 3.344 32,087 +0.07(+2.23%)
Jun 21, 2010 3.387 3.563 3.259 3.271 48,864 -0.14(-4.09%)
Jun 18, 2010 3.320 3.423 3.283 3.411 28,828 +0.13(+4.07%)
Jun 17, 2010 3.314 3.350 3.211 3.277 18,414 +0.01(+0.37%)
Jun 16, 2010 3.241 3.289 3.174 3.265 5,799 +0.08(+2.48%)
Jun 15, 2010 3.192 3.277 3.174 3.186 3,056 -0.03(-0.94%)
Jun 14, 2010 3.247 3.317 3.053 3.217 21,336 +0.01(+0.19%)
Jun 11, 2010 3.186 3.271 3.047 3.211 11,052 -0.10(-3.11%)
Jun 10, 2010 3.344 3.641 3.259 3.314 46,837 +0.07(+2.06%)
Jun 09, 2010 3.617 3.641 3.150 3.247 120,773 -0.37(-10.23%)
Jun 08, 2010 3.660 3.660 3.611 3.617 4,728 -0.05(-1.32%)
Jun 07, 2010 3.732 3.787 3.666 3.666 10,663 -0.15(-3.97%)
Jun 04, 2010 3.666 3.817 3.666 3.817 15,480 +0.15(+4.14%)
Jun 03, 2010 3.702 3.702 3.641 3.666 5,562 +0.01(+0.33%)
Jun 02, 2010 3.678 3.787 3.648 3.654 2,389 -0.07(-1.79%)
Jun 01, 2010 3.669 3.726 3.611 3.720 24,952 +0.11(+3.03%)
May 28, 2010 3.714 3.714 3.611 3.611 28,007 -0.10(-2.78%)
May 27, 2010 3.654 3.732 3.654 3.714 1,430 +0.07(+1.83%)
May 26, 2010 3.781 3.793 3.490 3.648 22,365 -0.07(-1.96%)
May 25, 2010 3.679 3.787 3.679 3.720 6,660 -0.02(-0.65%)
May 24, 2010 3.696 3.805 3.641 3.745 84,892 +0.10(+2.83%)
May 21, 2010 3.660 3.666 3.641 3.641 1,482 +0.00(+0.00%)
May 20, 2010 3.672 3.678 3.629 3.641 12,189 +0.00(+0.00%)
May 19, 2010 3.714 3.726 3.641 3.641 10,509 -0.03(-0.83%)
May 18, 2010 3.702 3.745 3.672 3.672 6,463 +0.02(+0.67%)
May 17, 2010 3.648 3.714 3.648 3.648 2,784 -0.01(-0.17%)
May 14, 2010 3.708 3.708 3.648 3.654 13,445 -0.05(-1.47%)
May 13, 2010 3.908 3.908 3.678 3.708 15,417 -0.16(-4.08%)
May 12, 2010 3.921 3.939 3.781 3.866 9,708 -0.04(-0.93%)
May 11, 2010 3.690 3.939 3.635 3.902 30,783 +0.29(+8.07%)
May 10, 2010 3.635 3.854 3.587 3.611 39,495 +0.07(+1.88%)
May 07, 2010 3.490 3.878 3.326 3.544 56,624 +0.21(+6.18%)
May 06, 2010 3.684 3.772 3.338 3.338 10,113 -0.35(-9.39%)
May 05, 2010 3.817 3.942 3.575 3.684 31,373 -0.21(-5.45%)
May 04, 2010 3.799 4.042 3.751 3.896 32,406 +0.11(+2.88%)
May 03, 2010 3.648 3.842 3.648 3.787 12,349 +0.16(+4.52%)
Apr 30, 2010 3.429 3.702 3.490 3.623 35,203 +0.05(+1.53%)
Apr 29, 2010 3.423 3.660 3.417 3.569 8,282 +0.16(+4.63%)
Apr 28, 2010 3.471 3.550 3.362 3.411 30,197 -0.08(-2.43%)
Apr 27, 2010 3.611 3.623 3.429 3.496 46,933 -0.08(-2.37%)
Apr 26, 2010 3.787 3.787 3.435 3.581 46,216 -0.17(-4.41%)
Apr 23, 2010 3.654 3.793 3.563 3.746 28,220 +0.10(+2.87%)
Apr 22, 2010 3.641 3.775 3.538 3.641 14,895 +0.02(+0.67%)
Apr 21, 2010 3.362 3.853 3.113 3.617 91,368 +0.32(+9.76%)
Apr 20, 2010 2.859 3.447 2.859 3.296 157,220 +0.48(+17.03%)
Apr 19, 2010 2.943 2.962 2.810 2.816 75,800 -0.27(-8.66%)
Apr 16, 2010 2.937 3.150 2.883 3.083 57,068 +0.19(+6.50%)
Apr 15, 2010 3.089 3.095 2.895 2.895 46,557 -0.25(-8.09%)
Apr 14, 2010 2.834 3.265 2.622 3.150 54,131 +0.37(+13.32%)
Apr 13, 2010 2.804 2.913 2.749 2.780 40,596 -0.17(-5.76%)
Apr 12, 2010 2.943 2.962 2.852 2.950 68,755 +0.23(+8.48%)
Apr 09, 2010 2.877 2.931 2.664 2.719 76,944 -0.16(-5.49%)
Apr 08, 2010 2.525 2.943 2.525 2.877 70,915 +0.33(+13.13%)
Apr 07, 2010 2.889 2.889 2.519 2.543 33,354 +0.02(+0.96%)
Apr 06, 2010 2.406 2.549 2.406 2.519 25,461 +0.12(+4.80%)
Apr 05, 2010 2.421 2.428 2.403 2.403 20,915 +0.01(+0.25%)
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.