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 (%)
Mar 31, 2008 6.572 6.778 6.251 6.251 120,207 -0.30(-4.62%)
Mar 28, 2008 7.262 7.262 6.257 6.554 176,198 -0.92(-12.32%)
Mar 27, 2008 7.565 7.601 7.450 7.474 35,320 -0.05(-0.72%)
Mar 26, 2008 7.468 7.565 7.456 7.529 19,622 +0.01(+0.08%)
Mar 25, 2008 7.559 7.571 7.456 7.523 61,951 +0.04(+0.57%)
Mar 24, 2008 7.450 7.632 7.420 7.480 142,556 -0.01(-0.16%)
Mar 21, 2008 7.450 7.571 7.450 7.492 66,990 +0.00(+0.00%)
Mar 20, 2008 7.450 7.571 7.450 7.492 66,990 -0.02(-0.32%)
Mar 19, 2008 7.414 7.874 7.250 7.517 195,454 +0.72(+10.61%)
Mar 18, 2008 6.554 6.965 6.554 6.796 51,540 +0.43(+6.76%)
Mar 17, 2008 6.572 7.177 6.329 6.366 131,164 -0.31(-4.71%)
Mar 14, 2008 7.050 7.274 6.578 6.681 68,124 -0.38(-5.32%)
Mar 13, 2008 7.147 7.189 6.887 7.056 54,530 +0.01(+0.17%)
Mar 12, 2008 7.183 7.250 7.014 7.044 105,474 -0.25(-3.41%)
Mar 11, 2008 7.238 7.298 6.971 7.292 57,729 +0.25(+3.61%)
Mar 10, 2008 7.571 7.722 6.881 7.038 85,334 -0.52(-6.89%)
Mar 07, 2008 7.317 7.595 7.238 7.559 44,374 +0.10(+1.38%)
Mar 06, 2008 7.638 7.735 7.426 7.456 44,141 -0.28(-3.60%)
Mar 05, 2008 7.656 8.025 7.620 7.735 38,749 +0.04(+0.55%)
Mar 04, 2008 7.825 8.013 7.429 7.692 68,065 -0.12(-1.47%)
Mar 03, 2008 8.177 8.389 7.807 7.807 77,659 -0.37(-4.52%)
Feb 29, 2008 8.249 8.419 8.146 8.177 90,694 -0.04(-0.52%)
Feb 28, 2008 8.431 8.516 8.177 8.219 127,475 -0.30(-3.55%)
Feb 27, 2008 8.904 8.934 8.467 8.522 93,306 -0.45(-5.06%)
Feb 26, 2008 8.704 8.994 8.510 8.976 214,365 +0.38(+4.44%)
Feb 25, 2008 8.480 8.625 8.425 8.595 118,099 +0.19(+2.23%)
Feb 22, 2008 8.631 8.631 8.207 8.407 31,866 -0.10(-1.21%)
Feb 21, 2008 8.776 9.025 8.461 8.510 45,929 -0.18(-2.09%)
Feb 20, 2008 8.601 8.916 8.443 8.692 18,476 +0.02(+0.28%)
Feb 19, 2008 8.540 8.855 8.510 8.667 30,390 +0.29(+3.47%)
Feb 18, 2008 8.643 8.904 8.328 8.377 67,957 +0.00(+0.00%)
Feb 15, 2008 8.643 8.904 8.328 8.377 67,957 -0.28(-3.29%)
Feb 14, 2008 9.103 9.146 8.589 8.661 40,595 -0.52(-5.67%)
Feb 13, 2008 8.716 9.303 8.716 9.182 74,806 +0.50(+5.79%)
Feb 12, 2008 8.340 8.946 8.340 8.679 45,647 +0.02(+0.21%)
Feb 11, 2008 8.564 8.920 8.564 8.661 66,745 +0.04(+0.42%)
Feb 08, 2008 8.910 8.964 8.480 8.625 92,161 -0.33(-3.65%)
Feb 07, 2008 8.437 9.043 8.419 8.952 93,835 +0.38(+4.38%)
Feb 06, 2008 8.776 8.782 8.237 8.576 120,919 -0.25(-2.88%)
Feb 05, 2008 8.940 9.019 8.643 8.831 84,971 -0.01(-0.14%)
Feb 04, 2008 8.698 9.031 8.692 8.843 153,319 +0.26(+3.03%)
Feb 01, 2008 8.510 8.716 8.492 8.583 54,201 -0.02(-0.21%)
Jan 31, 2008 8.474 8.698 8.383 8.601 118,267 +0.13(+1.57%)
Jan 30, 2008 8.576 8.649 8.413 8.467 114,245 -0.04(-0.43%)
Jan 29, 2008 8.546 8.825 8.255 8.504 92,452 -0.15(-1.68%)
Jan 28, 2008 8.177 8.649 8.177 8.649 141,826 +0.44(+5.31%)
Jan 25, 2008 8.286 8.558 8.207 8.213 94,704 +0.05(+0.59%)
Jan 24, 2008 8.437 8.498 8.086 8.165 169,730 -0.12(-1.39%)
Jan 23, 2008 7.565 8.431 7.565 8.280 181,006 +0.71(+9.45%)
Jan 22, 2008 7.165 7.729 7.068 7.565 110,692 +0.10(+1.30%)
Jan 21, 2008 7.286 7.492 7.008 7.468 91,529 +0.00(+0.00%)
Jan 18, 2008 7.286 7.492 7.008 7.468 91,529 +0.11(+1.48%)
Jan 17, 2008 7.492 7.559 7.196 7.359 108,407 -0.16(-2.17%)
Jan 16, 2008 7.087 7.735 7.080 7.523 78,213 +0.30(+4.11%)
Jan 15, 2008 7.238 7.371 6.965 7.226 92,211 -0.04(-0.50%)
Jan 14, 2008 7.583 7.589 7.038 7.262 99,112 -0.32(-4.23%)
Jan 11, 2008 7.080 7.880 7.002 7.583 169,634 +0.57(+8.12%)
Jan 10, 2008 6.965 7.220 6.796 7.014 261,281 +0.07(+0.96%)
Jan 09, 2008 7.741 7.741 6.172 6.947 492,157 -1.20(-14.72%)
Jan 08, 2008 9.219 9.219 8.050 8.146 118,414 -0.94(-10.39%)
Jan 07, 2008 8.813 9.110 8.770 9.091 45,806 +0.40(+4.60%)
Jan 04, 2008 9.388 9.473 8.686 8.692 101,221 -0.70(-7.42%)
Jan 03, 2008 9.546 9.588 9.388 9.388 37,339 -0.06(-0.64%)
Jan 02, 2008 9.340 9.806 9.340 9.449 90,261 +0.06(+0.65%)
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.