Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercantile Bank Corp (NQ: MBWM )

37.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
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%)
Oct 01, 2008 4.845 4.845 4.603 4.718 17,928 -0.12(-2.50%)
Sep 30, 2008 4.446 4.839 3.707 4.839 41,785 +0.60(+14.14%)
Sep 29, 2008 4.785 4.785 3.036 4.240 40,073 -0.53(-11.17%)
Sep 26, 2008 4.428 4.821 4.403 4.773 27,661 -0.02(-0.51%)
Sep 25, 2008 4.827 4.845 4.421 4.797 23,655 +0.01(+0.25%)
Sep 24, 2008 5.978 5.996 4.785 4.785 28,349 -0.42(-8.14%)
Sep 23, 2008 5.518 5.572 5.209 5.209 27,213 -0.64(-10.97%)
Sep 22, 2008 5.366 5.936 4.397 5.851 61,409 -0.08(-1.43%)
Sep 19, 2008 5.790 6.087 5.003 5.936 151,308 +0.44(+7.93%)
Sep 18, 2008 4.597 5.500 4.403 5.500 48,084 +0.92(+20.11%)
Sep 17, 2008 5.051 5.094 4.415 4.579 57,389 -0.62(-11.89%)
Sep 16, 2008 5.506 5.506 4.839 5.197 40,639 -0.28(-5.19%)
Sep 15, 2008 5.524 5.633 5.403 5.481 38,483 -0.27(-4.74%)
Sep 12, 2008 5.748 5.754 5.687 5.754 10,971 +0.05(+0.85%)
Sep 11, 2008 5.669 5.784 5.651 5.706 9,480 -0.13(-2.18%)
Sep 10, 2008 5.851 5.851 5.778 5.833 23,000 +0.08(+1.37%)
Sep 09, 2008 5.469 5.833 5.451 5.754 30,583 -0.08(-1.45%)
Sep 08, 2008 5.857 5.857 5.566 5.839 56,436 +0.28(+5.13%)
Sep 05, 2008 5.603 5.603 5.463 5.554 28,298 -0.11(-1.93%)
Sep 04, 2008 5.433 5.675 5.348 5.663 65,765 +0.21(+3.89%)
Sep 03, 2008 5.366 5.621 5.366 5.451 41,696 +0.10(+1.81%)
Sep 02, 2008 5.039 5.354 4.918 5.354 45,254 +0.10(+1.96%)
Aug 29, 2008 5.251 5.354 5.088 5.251 16,439 +0.08(+1.52%)
Aug 28, 2008 5.051 5.173 5.018 5.173 10,599 +0.07(+1.43%)
Aug 27, 2008 5.257 5.269 5.064 5.100 22,214 -0.09(-1.75%)
Aug 26, 2008 5.191 5.300 5.100 5.191 17,918 -0.04(-0.70%)
Aug 25, 2008 5.378 5.415 5.179 5.227 52,629 -0.22(-4.00%)
Aug 22, 2008 5.166 5.615 5.136 5.445 38,052 +0.21(+4.05%)
Aug 21, 2008 5.354 5.391 5.154 5.233 39,830 -0.04(-0.80%)
Aug 20, 2008 5.494 5.542 5.233 5.276 28,438 -0.16(-3.01%)
Aug 19, 2008 5.481 5.651 5.397 5.439 37,928 -0.05(-0.88%)
Aug 18, 2008 5.778 5.802 5.487 5.487 39,125 -0.30(-5.13%)
Aug 15, 2008 5.633 5.881 5.530 5.784 13,969 +0.21(+3.80%)
Aug 14, 2008 5.639 5.693 5.554 5.572 27,512 -0.06(-1.08%)
Aug 13, 2008 5.724 5.748 5.609 5.633 7,099 -0.12(-2.11%)
Aug 12, 2008 5.742 5.845 5.712 5.754 24,291 -0.12(-2.06%)
Aug 11, 2008 5.530 5.918 5.530 5.875 55,284 +0.29(+5.21%)
Aug 08, 2008 5.548 5.718 5.530 5.584 33,836 +0.07(+1.32%)
Aug 07, 2008 5.603 5.706 5.506 5.512 17,873 -0.10(-1.73%)
Aug 06, 2008 5.560 5.736 5.506 5.609 56,332 +0.13(+2.32%)
Aug 05, 2008 5.457 5.639 5.312 5.481 47,040 +0.04(+0.78%)
Aug 04, 2008 5.475 5.881 5.306 5.439 25,293 -0.09(-1.64%)
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.