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

Mercantile Bank Corp (NQ: MBWM )

36.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 31, 2012 8.715 8.952 8.715 8.848 20,661 +0.05(+0.55%)
May 30, 2012 8.873 8.903 8.703 8.800 10,627 -0.16(-1.76%)
May 29, 2012 8.939 9.213 8.812 8.958 20,559 -0.04(-0.47%)
May 25, 2012 8.891 9.164 8.697 9.000 34,592 +0.07(+0.75%)
May 24, 2012 8.903 8.952 8.806 8.933 22,768 -0.01(-0.14%)
May 23, 2012 8.982 9.012 8.776 8.946 15,333 -0.01(-0.14%)
May 22, 2012 9.067 9.097 8.684 8.958 59,059 -0.15(-1.67%)
May 21, 2012 9.231 9.249 9.085 9.110 14,846 -0.12(-1.32%)
May 18, 2012 9.240 9.337 9.170 9.231 57,806 -0.02(-0.20%)
May 17, 2012 9.255 9.346 9.164 9.249 32,423 -0.01(-0.13%)
May 16, 2012 9.352 9.352 9.207 9.261 34,862 -0.15(-1.55%)
May 15, 2012 9.164 9.407 9.164 9.407 98,942 +0.17(+1.84%)
May 14, 2012 9.243 9.255 9.110 9.237 97,460 -0.15(-1.55%)
May 11, 2012 9.237 9.383 9.237 9.383 15,644 +0.12(+1.25%)
May 10, 2012 9.286 9.365 9.219 9.267 41,208 -0.05(-0.52%)
May 09, 2012 9.231 9.407 9.170 9.316 42,331 +0.08(+0.85%)
May 08, 2012 9.231 9.401 9.099 9.237 33,332 -0.02(-0.26%)
May 07, 2012 9.267 9.401 9.000 9.261 29,962 +0.01(+0.07%)
May 04, 2012 9.280 9.407 9.110 9.255 399,147 -0.07(-0.78%)
May 03, 2012 9.237 9.334 9.182 9.328 30,289 +0.13(+1.39%)
May 02, 2012 9.110 9.261 9.079 9.201 34,824 +0.06(+0.66%)
May 01, 2012 9.128 9.140 8.988 9.140 47,340 +0.07(+0.74%)
Apr 30, 2012 9.140 9.152 8.997 9.073 85,056 -0.19(-2.03%)
Apr 27, 2012 8.988 9.261 8.988 9.261 54,073 +0.27(+3.04%)
Apr 26, 2012 9.000 9.110 8.915 8.988 72,991 -0.12(-1.27%)
Apr 25, 2012 9.164 9.170 9.025 9.103 36,682 -0.01(-0.07%)
Apr 24, 2012 9.170 9.170 9.031 9.110 50,752 +0.00(+0.00%)
Apr 23, 2012 9.128 9.158 8.909 9.110 207,910 +0.00(+0.00%)
Apr 20, 2012 9.152 9.261 9.055 9.110 62,743 +0.00(+0.00%)
Apr 19, 2012 9.103 9.237 9.037 9.110 14,915 +0.06(+0.67%)
Apr 18, 2012 9.140 9.195 9.000 9.049 132,949 -0.09(-1.00%)
Apr 17, 2012 8.939 9.261 8.939 9.140 119,226 +0.04(+0.47%)
Apr 16, 2012 8.915 9.110 8.915 9.097 25,802 +0.20(+2.25%)
Apr 13, 2012 9.073 9.110 8.812 8.897 16,579 -0.12(-1.35%)
Apr 12, 2012 8.994 9.110 8.994 9.018 36,165 -0.03(-0.34%)
Apr 11, 2012 8.867 9.085 8.788 9.049 23,747 +0.18(+2.05%)
Apr 10, 2012 8.818 8.873 8.733 8.867 21,500 +0.05(+0.55%)
Apr 09, 2012 8.836 8.836 8.750 8.818 31,488 -0.02(-0.21%)
Apr 05, 2012 8.684 8.836 8.660 8.836 109,216 +0.12(+1.39%)
Apr 04, 2012 8.684 8.763 8.684 8.715 14,650 -0.03(-0.35%)
Apr 03, 2012 8.678 8.788 8.678 8.745 7,080 -0.06(-0.69%)
Apr 02, 2012 8.642 8.806 8.472 8.806 24,485 +0.16(+1.90%)
Mar 30, 2012 8.508 8.651 8.490 8.642 17,984 +0.04(+0.49%)
Mar 29, 2012 8.654 8.654 8.466 8.599 5,763 +0.01(+0.07%)
Mar 28, 2012 8.593 8.624 8.533 8.593 11,243 -0.05(-0.63%)
Mar 27, 2012 8.563 8.654 8.441 8.648 8,765 +0.09(+0.99%)
Mar 26, 2012 8.460 8.630 8.393 8.563 16,430 +0.18(+2.17%)
Mar 23, 2012 8.404 8.448 8.211 8.381 16,448 -0.09(-1.00%)
Mar 22, 2012 8.490 8.496 8.381 8.466 18,038 -0.01(-0.07%)
Mar 21, 2012 8.411 8.654 8.411 8.472 23,599 +0.01(+0.07%)
Mar 20, 2012 8.199 8.545 8.199 8.466 21,221 -0.02(-0.21%)
Mar 19, 2012 8.411 8.545 8.332 8.484 52,435 +0.09(+1.09%)
Mar 16, 2012 8.016 8.441 7.986 8.393 166,158 +0.34(+4.22%)
Mar 15, 2012 8.138 8.171 7.895 8.053 60,107 -0.11(-1.34%)
Mar 14, 2012 8.077 8.168 8.077 8.162 7,673 +0.00(+0.00%)
Mar 13, 2012 7.925 8.162 7.895 8.162 24,361 +0.24(+2.99%)
Mar 12, 2012 7.925 8.047 7.925 7.925 11,261 -0.12(-1.44%)
Mar 09, 2012 7.998 8.041 7.931 8.041 2,963 +0.00(+0.00%)
Mar 08, 2012 8.016 8.047 7.931 8.041 8,312 +0.05(+0.61%)
Mar 07, 2012 8.004 8.016 7.925 7.992 2,068 +0.07(+0.84%)
Mar 06, 2012 8.016 8.016 7.925 7.925 3,128 -0.16(-1.95%)
Mar 05, 2012 7.925 8.186 7.925 8.083 6,318 +0.17(+2.15%)
Mar 02, 2012 7.956 8.180 7.865 7.913 5,763 -0.04(-0.53%)
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.