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 (%)
Nov 30, 2009 3.720 3.820 3.180 3.300 26,035 -0.45(-12.00%)
Nov 27, 2009 3.620 3.850 3.620 3.750 3,700 +0.24(+6.84%)
Nov 25, 2009 3.740 4.095 3.510 3.510 64,185 -0.16(-4.36%)
Nov 24, 2009 3.250 3.770 3.122 3.670 21,328 +0.36(+10.88%)
Nov 23, 2009 3.370 3.480 3.300 3.310 6,116 -0.08(-2.36%)
Nov 20, 2009 3.320 3.390 3.060 3.390 11,859 +0.12(+3.67%)
Nov 19, 2009 3.260 3.370 3.260 3.270 5,245 -0.08(-2.39%)
Nov 18, 2009 3.240 3.350 3.210 3.350 600 +0.16(+5.02%)
Nov 17, 2009 3.290 3.320 3.180 3.190 7,490 -0.18(-5.34%)
Nov 16, 2009 3.250 3.390 3.250 3.370 4,330 +0.20(+6.34%)
Nov 13, 2009 3.315 3.315 3.169 3.169 2,300 +0.02(+0.69%)
Nov 12, 2009 3.360 3.370 3.100 3.147 4,339 +0.01(+0.24%)
Nov 11, 2009 3.210 3.390 3.100 3.140 8,708 -0.05(-1.57%)
Nov 10, 2009 3.400 3.470 3.190 3.190 17,872 -0.30(-8.60%)
Nov 09, 2009 3.680 3.920 3.490 3.490 8,895 -0.18(-4.90%)
Nov 06, 2009 3.480 3.850 3.480 3.670 5,123 +0.18(+5.16%)
Nov 05, 2009 3.380 3.500 3.380 3.490 9,860 +0.09(+2.65%)
Nov 04, 2009 3.280 3.450 3.250 3.400 32,516 +0.05(+1.49%)
Nov 03, 2009 3.520 3.560 3.340 3.350 19,175 -0.16(-4.56%)
Nov 02, 2009 3.510 3.510 3.510 3.510 3,047 -0.06(-1.68%)
Oct 30, 2009 3.940 3.940 3.570 3.570 6,746 +0.07(+2.00%)
Oct 29, 2009 3.640 3.640 3.500 3.500 2,509 -0.30(-7.89%)
Oct 28, 2009 4.050 4.060 3.680 3.800 7,031 -0.25(-6.29%)
Oct 27, 2009 3.510 4.090 3.510 4.055 2,708 +0.41(+11.40%)
Oct 26, 2009 3.580 4.080 3.490 3.640 21,290 +0.16(+4.60%)
Oct 23, 2009 3.519 3.770 3.390 3.480 29,788 -0.29(-7.69%)
Oct 22, 2009 3.790 3.826 3.770 3.770 6,984 +0.01(+0.27%)
Oct 21, 2009 3.810 3.832 3.760 3.760 6,618 -0.06(-1.57%)
Oct 20, 2009 3.920 3.950 3.800 3.820 10,853 -0.04(-1.04%)
Oct 19, 2009 3.860 4.022 3.800 3.860 3,771 -0.07(-1.78%)
Oct 16, 2009 3.950 3.950 3.930 3.930 1,900 -0.08(-1.99%)
Oct 15, 2009 4.050 4.050 4.010 4.010 1,196 -0.01(-0.25%)
Oct 14, 2009 3.870 4.020 3.870 4.020 3,682 +0.17(+4.42%)
Oct 13, 2009 4.039 4.039 3.840 3.850 4,026 -0.14(-3.56%)
Oct 12, 2009 4.124 4.330 3.925 3.992 3,803 +0.05(+1.29%)
Oct 09, 2009 3.950 4.300 3.920 3.941 22,291 +0.00(+0.03%)
Oct 08, 2009 3.850 3.980 3.850 3.940 10,003 +0.09(+2.34%)
Oct 07, 2009 4.070 4.080 3.830 3.850 15,761 -0.20(-4.94%)
Oct 06, 2009 4.060 4.190 4.050 4.050 9,580 +0.00(+0.00%)
Oct 05, 2009 4.000 4.050 3.900 4.050 50,000 +0.15(+3.85%)
Oct 02, 2009 4.010 4.060 3.900 3.900 8,573 -0.15(-3.70%)
Oct 01, 2009 4.130 4.280 4.010 4.050 27,882 -0.15(-3.57%)
Sep 30, 2009 4.440 4.460 4.030 4.200 18,996 -0.28(-6.25%)
Sep 29, 2009 4.790 4.790 4.450 4.480 3,500 -0.04(-0.88%)
Sep 28, 2009 4.410 4.520 4.240 4.520 13,594 +0.08(+1.80%)
Sep 25, 2009 4.480 4.490 4.350 4.440 9,120 +0.13(+3.02%)
Sep 24, 2009 4.210 4.440 4.210 4.310 11,987 +0.08(+1.86%)
Sep 23, 2009 4.540 4.540 4.231 4.231 1,192 -0.12(-2.73%)
Sep 22, 2009 4.290 4.350 4.210 4.350 15,773 -0.03(-0.68%)
Sep 21, 2009 4.530 4.530 4.210 4.380 6,421 -0.19(-4.16%)
Sep 18, 2009 4.210 4.570 4.210 4.570 16,213 +0.35(+8.29%)
Sep 17, 2009 4.160 4.230 4.160 4.220 4,737 +0.01(+0.24%)
Sep 16, 2009 4.140 4.300 4.121 4.210 8,888 +0.07(+1.69%)
Sep 15, 2009 4.122 4.140 4.100 4.140 3,643 +0.00(+0.00%)
Sep 14, 2009 4.100 4.140 4.100 4.140 4,753 +0.06(+1.45%)
Sep 11, 2009 4.240 4.240 4.070 4.081 3,655 -0.16(-3.75%)
Sep 10, 2009 4.310 4.310 4.240 4.240 10,608 -0.07(-1.62%)
Sep 09, 2009 4.380 4.380 4.310 4.310 7,214 -0.06(-1.37%)
Sep 08, 2009 4.110 4.380 4.110 4.370 3,135 +0.21(+5.17%)
Sep 04, 2009 4.140 4.160 4.110 4.155 910 +0.02(+0.36%)
Sep 03, 2009 4.070 4.152 4.060 4.140 7,743 +0.08(+1.97%)
Sep 02, 2009 4.080 4.100 4.060 4.060 6,924 -0.01(-0.25%)
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.