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

Mercantile Bank Corp (NQ: MBWM )

36.10 -0.80 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 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%)
Apr 01, 2010 2.397 2.397 2.397 2.397 10,710 -0.01(-0.50%)
Mar 31, 2010 2.355 2.409 2.337 2.409 11,645 +0.04(+1.53%)
Mar 30, 2010 2.397 2.397 2.373 2.373 659 +0.02(+1.03%)
Mar 29, 2010 2.337 2.415 2.337 2.349 8,416 -0.02(-0.77%)
Mar 26, 2010 2.337 2.409 2.337 2.367 2,661 -0.01(-0.26%)
Mar 25, 2010 2.403 2.415 2.337 2.373 35,606 +0.10(+4.27%)
Mar 24, 2010 2.422 2.422 2.276 2.276 17,435 -0.15(-6.02%)
Mar 23, 2010 2.300 2.422 2.233 2.422 21,818 +0.00(+0.00%)
Mar 22, 2010 2.373 2.422 2.292 2.422 20,352 -0.01(-0.50%)
Mar 19, 2010 2.306 2.434 2.300 2.434 9,503 +0.05(+2.04%)
Mar 18, 2010 2.355 2.391 2.294 2.385 5,216 +0.06(+2.74%)
Mar 17, 2010 2.409 2.409 2.303 2.321 8,940 -0.06(-2.42%)
Mar 16, 2010 2.391 2.440 2.282 2.379 15,897 -0.02(-0.76%)
Mar 15, 2010 2.361 2.440 2.252 2.397 29,121 +0.15(+6.76%)
Mar 12, 2010 2.227 2.440 2.227 2.246 47,575 -0.19(-7.73%)
Mar 11, 2010 2.276 2.465 2.276 2.434 104,289 +0.25(+11.70%)
Mar 10, 2010 2.355 2.355 2.167 2.179 62,118 -0.14(-6.02%)
Mar 09, 2010 2.312 2.343 2.294 2.318 6,468 -0.04(-1.55%)
Mar 08, 2010 2.148 2.355 2.106 2.355 9,405 +0.06(+2.65%)
Mar 05, 2010 2.203 2.355 2.198 2.294 43,423 +0.06(+2.72%)
Mar 04, 2010 2.331 2.331 2.136 2.233 41,454 -0.13(-5.40%)
Mar 03, 2010 2.197 2.361 2.173 2.361 24,638 +0.19(+8.96%)
Mar 02, 2010 2.082 2.221 2.082 2.167 7,579 +0.13(+6.25%)
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.