MERCANTILE BANCORP ILL Historical Stock Price

Below is the stock price history for Mercantile Bancorp Ill MBR. Data is recorded each day for the historical open, high, low, close and volume. The Mercantile Bancorp Ill stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mercantile Bancorp Ill Historical Stock Price

DateOpenHighLowCloseVolume
2011-12-07 0.21 0.227 0.21 0.227 2,010
2011-12-06 0.2199 0.293 0.2199 0.283 720
2011-12-05 0.1201 0.18 0.1201 0.18 517
2011-12-02 0.19 0.19 0.1748 0.1748 4,127
2011-12-01 0.1825 0.1825 0.17 0.17 163
2011-11-30 0.25 0.25 0.2316 0.2316 700
2011-11-29 0.25 0.25 0.25 0.25 300
2011-11-28 0.31 0.31 0.31 0.31 500
2011-11-23 0.29 0.29 0.29 0.29 51
2011-11-16 0.26 0.26 0.232 0.232 1,500
2011-11-15 0.3388 0.3388 0.3388 0.3388 1,000
2011-11-11 0.43 0.43 0.43 0.43 700
2011-11-07 0.5399 0.6013 0.5399 0.5413 817
2011-11-04 0.50 0.57 0.50 0.57 600
2011-10-10 0.53 0.53 0.53 0.53 507
2011-09-30 0.40 0.40 0.40 0.40 200
2011-09-12 0.6606 0.67 0.6606 0.67 630
2011-09-01 0.8091 0.8091 0.7776 0.7776 200
2011-08-23 0.83 0.83 0.83 0.83 200
2011-08-18 0.864 0.864 0.864 0.864 200
2011-08-11 0.85 0.85 0.85 0.85 585
2011-08-09 0.60 0.6192 0.60 0.60 210
2011-08-08 0.46 0.59 0.46 0.59 2,616
2011-07-21 0.72 0.72 0.72 0.72 300
2011-07-20 0.681 0.681 0.681 0.681 1,000
2011-07-13 0.88 0.88 0.88 0.88 400
2011-07-11 0.84 0.84 0.81 0.81 599
2011-06-17 0.80 0.80 0.75 0.75 1,600
2011-06-14 0.8192 0.8192 0.8192 0.8192 100
2011-06-13 0.93 0.93 0.93 0.93 200

» More Mercantile Bancorp Ill Stock Price History

To see other companies like Mercantile Bancorp Ill (MBR), view our stock market today for news, and other data.