FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
36.30 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2010 4.130 4.180 4.040 4.160 17,016 -0.02(-0.48%)
Oct 28, 2010 4.220 4.240 4.120 4.180 29,640 -0.02(-0.48%)
Oct 27, 2010 4.370 4.370 4.200 4.200 14,108 -0.17(-3.89%)
Oct 25, 2010 4.450 4.600 4.370 4.370 13,834 +0.06(+1.39%)
Oct 22, 2010 4.340 4.350 4.290 4.310 3,800 +0.04(+0.94%)
Oct 21, 2010 4.450 4.487 4.270 4.270 2,300 -0.05(-1.16%)
Oct 20, 2010 4.460 4.500 4.310 4.320 13,237 -0.16(-3.57%)
Oct 19, 2010 4.300 4.520 4.300 4.480 12,593 +0.18(+4.19%)
Oct 18, 2010 4.340 4.450 4.250 4.300 19,632 +0.02(+0.47%)
Oct 15, 2010 4.380 4.380 4.250 4.280 17,823 -0.10(-2.28%)
Oct 14, 2010 4.400 4.400 4.370 4.380 1,302 +0.03(+0.69%)
Oct 13, 2010 4.350 4.400 4.330 4.350 4,865 +0.02(+0.46%)
Oct 12, 2010 4.350 4.350 4.330 4.330 2,700 +0.03(+0.70%)
Oct 11, 2010 4.300 4.350 4.250 4.300 7,023 +0.00(+0.00%)
Oct 08, 2010 4.350 4.350 4.260 4.300 10,964 -0.04(-0.92%)
Oct 07, 2010 4.350 4.350 4.250 4.340 6,186 +0.03(+0.70%)
Oct 06, 2010 4.700 4.750 4.290 4.310 34,828 -0.35(-7.51%)
Oct 05, 2010 4.530 4.660 4.520 4.660 7,102 +0.14(+3.09%)
Oct 04, 2010 4.500 4.610 4.490 4.520 3,000 +0.04(+0.90%)
Oct 01, 2010 4.540 4.540 4.480 4.480 600 -0.02(-0.44%)
Sep 30, 2010 4.410 4.635 4.403 4.500 9,720 +0.11(+2.51%)
Sep 29, 2010 4.450 4.450 4.280 4.390 6,400 +0.01(+0.23%)
Sep 28, 2010 4.380 4.400 4.270 4.380 18,449 -0.03(-0.68%)
Sep 27, 2010 4.330 4.410 3.990 4.410 10,043 -0.07(-1.56%)
Sep 24, 2010 4.560 4.580 4.400 4.480 7,590 +0.06(+1.36%)
Sep 23, 2010 4.400 4.430 4.350 4.420 6,800 -0.01(-0.23%)
Sep 22, 2010 4.520 4.863 4.300 4.430 20,331 -0.12(-2.64%)
Sep 21, 2010 4.560 4.560 4.470 4.550 1,703 -0.15(-3.19%)
Sep 20, 2010 4.800 4.810 4.550 4.700 6,251 -0.17(-3.49%)
Sep 17, 2010 4.960 4.960 4.400 4.870 35,236 +0.41(+9.19%)
Sep 15, 2010 4.600 4.750 4.310 4.460 16,062 -0.05(-1.11%)
Sep 14, 2010 4.410 4.750 4.410 4.510 8,818 +0.01(+0.22%)
Sep 13, 2010 4.520 4.780 4.440 4.500 13,362 +0.09(+2.04%)
Sep 10, 2010 4.630 4.630 4.300 4.410 8,247 -0.13(-2.86%)
Sep 09, 2010 4.520 4.700 4.510 4.540 2,930 +0.02(+0.44%)
Sep 08, 2010 4.448 4.760 4.448 4.520 4,249 +0.06(+1.37%)
Sep 07, 2010 4.540 4.630 4.410 4.459 3,426 -0.00(-0.02%)
Sep 03, 2010 4.630 4.680 4.410 4.460 7,074 -0.21(-4.50%)
Sep 02, 2010 4.730 4.740 4.650 4.670 1,733 -0.12(-2.51%)
Sep 01, 2010 4.870 4.950 4.650 4.790 19,878 -0.11(-2.25%)
Aug 31, 2010 4.886 4.900 4.886 4.900 815 -0.01(-0.20%)
Aug 30, 2010 4.950 5.100 4.910 4.910 4,419 +0.00(+0.10%)
Aug 27, 2010 4.860 4.990 4.860 4.905 2,499 -0.05(-1.11%)
Aug 26, 2010 4.840 5.200 4.720 4.960 15,743 +0.17(+3.55%)
Aug 25, 2010 4.700 4.930 4.650 4.790 11,315 +0.14(+3.01%)
Aug 24, 2010 4.550 4.840 4.550 4.650 8,221 +0.07(+1.53%)
Aug 23, 2010 4.500 4.670 4.480 4.580 19,784 +0.12(+2.69%)
Aug 20, 2010 4.510 4.650 4.300 4.460 40,059 +0.05(+1.13%)
Aug 19, 2010 4.750 5.000 4.330 4.410 43,167 -0.46(-9.45%)
Aug 18, 2010 4.990 4.990 4.830 4.870 10,245 -0.10(-2.01%)
Aug 17, 2010 4.370 5.000 4.360 4.970 51,647 +0.35(+7.58%)
Aug 16, 2010 5.230 5.280 4.620 4.620 48,483 -0.60(-11.49%)
Aug 13, 2010 5.310 5.320 5.220 5.220 7,506 -0.15(-2.79%)
Aug 12, 2010 5.300 5.420 5.300 5.370 4,153 -0.02(-0.37%)
Aug 11, 2010 5.400 5.440 5.360 5.390 3,330 +0.06(+1.13%)
Aug 10, 2010 5.450 5.450 5.330 5.330 918 -0.11(-2.02%)
Aug 09, 2010 5.420 5.510 5.420 5.440 13,586 -0.02(-0.37%)
Aug 06, 2010 5.460 5.500 5.410 5.460 28,366 +0.09(+1.68%)
Aug 05, 2010 5.370 5.470 5.370 5.370 22,733 +0.05(+0.94%)
Aug 04, 2010 5.560 5.670 5.300 5.320 36,288 -0.18(-3.27%)
Aug 03, 2010 5.690 5.690 5.460 5.500 3,900 +0.04(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.