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

Mercantile Bank Corp (NQ: MBWM )

37.33 +0.87 (+2.39%)
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 (%)
Dec 31, 2009 1.896 1.866 1.866 1.866 58,116 -0.04(-1.91%)
Dec 30, 2009 1.890 1.938 1.890 1.902 31,770 -0.02(-1.26%)
Dec 29, 2009 1.914 1.999 1.914 1.926 27,373 +0.00(+0.00%)
Dec 28, 2009 1.890 1.932 1.884 1.926 11,567 +0.04(+2.25%)
Dec 24, 2009 1.884 1.884 1.884 1.884 495 +0.01(+0.65%)
Dec 23, 2009 1.841 1.950 1.841 1.872 20,063 -0.01(-0.32%)
Dec 22, 2009 1.847 1.896 1.817 1.878 16,497 +0.03(+1.64%)
Dec 21, 2009 1.926 1.962 1.841 1.847 34,560 -0.05(-2.87%)
Dec 18, 2009 1.932 2.029 1.902 1.902 10,933 -0.01(-0.63%)
Dec 17, 2009 1.944 1.944 1.914 1.914 7,573 -0.01(-0.32%)
Dec 16, 2009 1.999 1.999 1.914 1.920 14,547 +0.01(+0.63%)
Dec 15, 2009 1.938 1.999 1.835 1.908 54,569 -0.02(-1.25%)
Dec 14, 2009 1.975 2.035 1.914 1.932 54,860 -0.15(-7.27%)
Dec 11, 2009 1.987 2.143 1.968 2.084 23,480 +0.10(+5.20%)
Dec 10, 2009 1.993 1.993 1.968 1.981 19,605 -0.01(-0.61%)
Dec 09, 2009 1.988 2.035 1.938 1.993 24,973 +0.02(+1.01%)
Dec 08, 2009 1.950 2.035 1.950 1.973 18,288 -0.03(-1.60%)
Dec 07, 2009 2.132 2.247 2.005 2.005 10,741 +0.01(+0.30%)
Dec 04, 2009 2.078 2.102 1.950 1.999 6,130 +0.01(+0.30%)
Dec 03, 2009 2.059 2.187 1.968 1.993 27,656 -0.17(-7.84%)
Dec 02, 2009 1.866 2.326 1.866 2.162 49,864 +0.34(+18.60%)
Dec 01, 2009 2.005 2.159 1.823 1.823 55,537 -0.18(-8.79%)
Nov 30, 2009 2.253 2.314 1.926 1.999 42,984 -0.27(-12.00%)
Nov 27, 2009 2.193 2.332 2.193 2.271 6,108 +0.15(+6.84%)
Nov 25, 2009 2.265 2.480 2.126 2.126 105,971 -0.10(-4.36%)
Nov 24, 2009 1.968 2.283 1.891 2.223 35,213 +0.22(+10.88%)
Nov 23, 2009 2.041 2.108 1.999 2.005 10,097 -0.05(-2.36%)
Nov 20, 2009 2.011 2.053 1.853 2.053 19,579 +0.07(+3.67%)
Nov 19, 2009 1.975 2.041 1.975 1.981 8,659 -0.05(-2.39%)
Nov 18, 2009 1.962 2.029 1.944 2.029 990 +0.10(+5.02%)
Nov 17, 2009 1.993 2.011 1.926 1.932 12,366 -0.11(-5.34%)
Nov 16, 2009 1.968 2.053 1.968 2.041 7,148 +0.12(+6.34%)
Nov 13, 2009 2.008 2.008 1.920 1.920 3,797 +0.01(+0.69%)
Nov 12, 2009 2.035 2.041 1.878 1.906 7,163 +0.00(+0.24%)
Nov 11, 2009 1.944 2.053 1.878 1.902 14,377 -0.03(-1.57%)
Nov 10, 2009 2.059 2.102 1.932 1.932 29,507 -0.18(-8.60%)
Nov 09, 2009 2.229 2.374 2.114 2.114 14,685 -0.11(-4.90%)
Nov 06, 2009 2.108 2.332 2.108 2.223 8,458 +0.11(+5.16%)
Nov 05, 2009 2.047 2.120 2.047 2.114 16,279 +0.05(+2.65%)
Nov 04, 2009 1.987 2.090 1.968 2.059 53,684 +0.03(+1.49%)
Nov 03, 2009 2.132 2.156 2.023 2.029 31,658 -0.10(-4.56%)
Nov 02, 2009 2.126 2.126 2.126 2.126 5,030 -0.04(-1.68%)
Oct 30, 2009 2.386 2.386 2.162 2.162 11,137 +0.04(+2.00%)
Oct 29, 2009 2.205 2.205 2.120 2.120 4,142 -0.18(-7.89%)
Oct 28, 2009 2.453 2.459 2.229 2.302 11,608 -0.15(-6.29%)
Oct 27, 2009 2.126 2.477 2.126 2.456 4,470 +0.25(+11.40%)
Oct 26, 2009 2.168 2.471 2.114 2.205 35,150 +0.10(+4.60%)
Oct 23, 2009 2.132 2.283 2.053 2.108 49,180 -0.18(-7.69%)
Oct 22, 2009 2.296 2.317 2.283 2.283 11,530 +0.01(+0.27%)
Oct 21, 2009 2.308 2.321 2.277 2.277 10,926 -0.04(-1.57%)
Oct 20, 2009 2.374 2.392 2.302 2.314 17,918 -0.02(-1.04%)
Oct 19, 2009 2.338 2.436 2.302 2.338 6,226 -0.04(-1.78%)
Oct 16, 2009 2.392 2.392 2.380 2.380 3,136 -0.05(-1.99%)
Oct 15, 2009 2.453 2.453 2.429 2.429 1,974 -0.01(-0.25%)
Oct 14, 2009 2.344 2.435 2.344 2.435 6,079 +0.10(+4.42%)
Oct 13, 2009 2.446 2.446 2.326 2.332 6,647 -0.09(-3.56%)
Oct 12, 2009 2.498 2.623 2.377 2.418 6,278 +0.03(+1.29%)
Oct 09, 2009 2.392 2.604 2.374 2.387 36,802 +0.00(+0.03%)
Oct 08, 2009 2.332 2.411 2.332 2.386 16,515 +0.05(+2.34%)
Oct 07, 2009 2.465 2.471 2.320 2.332 26,021 -0.12(-4.94%)
Oct 06, 2009 2.459 2.538 2.453 2.453 15,816 +0.00(+0.00%)
Oct 05, 2009 2.423 2.453 2.362 2.453 82,551 +0.09(+3.85%)
Oct 02, 2009 2.429 2.459 2.362 2.362 14,154 -0.09(-3.70%)
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.