FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.44 USD  -0.12 (-0.34%)
Official Closing Price  /  Updated: 4:17 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2005 38.50 38.94 38.48 38.50 21,447 +0.00(+0.00%)
Dec 29, 2005 38.96 38.96 38.48 38.50 8,770 -0.30(-0.77%)
Dec 28, 2005 38.44 38.85 38.23 38.80 7,400 +0.80(+2.11%)
Dec 27, 2005 39.14 39.15 38.00 38.00 12,200 -0.70(-1.81%)
Dec 23, 2005 38.62 38.91 38.62 38.70 25,385 -0.17(-0.44%)
Dec 22, 2005 39.01 39.10 38.75 38.87 18,878 -0.13(-0.33%)
Dec 21, 2005 39.21 39.44 38.77 39.00 21,944 -0.44(-1.12%)
Dec 20, 2005 39.70 39.85 39.03 39.44 54,846 +0.64(+1.65%)
Dec 19, 2005 38.56 39.00 38.56 38.80 13,063 +0.01(+0.03%)
Dec 16, 2005 38.76 38.95 38.50 38.79 67,905 +0.03(+0.08%)
Dec 15, 2005 38.85 38.92 38.40 38.76 25,737 -0.18(-0.46%)
Dec 14, 2005 39.00 39.30 38.80 38.94 18,425 -0.25(-0.64%)
Dec 13, 2005 39.78 40.05 38.87 39.19 21,156 -0.46(-1.16%)
Dec 12, 2005 39.22 39.89 39.06 39.65 8,251 +0.15(+0.38%)
Dec 09, 2005 39.45 39.63 38.94 39.50 8,788 +0.41(+1.05%)
Dec 08, 2005 39.11 39.58 38.92 39.09 9,990 -0.25(-0.64%)
Dec 07, 2005 39.84 39.84 39.10 39.34 15,719 -0.23(-0.58%)
Dec 06, 2005 40.30 40.55 39.36 39.57 16,115 -0.64(-1.59%)
Dec 05, 2005 40.16 40.47 40.08 40.21 8,683 +0.01(+0.02%)
Dec 02, 2005 40.54 41.00 39.99 40.20 5,027 +0.03(+0.07%)
Dec 01, 2005 39.82 40.52 39.82 40.17 13,314 +0.17(+0.42%)
Nov 30, 2005 39.91 40.43 39.60 40.00 13,410 +0.11(+0.28%)
Nov 29, 2005 39.42 40.02 39.39 39.89 4,687 +0.43(+1.09%)
Nov 28, 2005 40.49 40.49 39.21 39.46 10,795 -0.75(-1.87%)
Nov 25, 2005 40.29 40.60 40.01 40.21 5,190 -0.46(-1.13%)
Nov 23, 2005 40.82 40.91 40.19 40.67 5,189 +0.10(+0.25%)
Nov 22, 2005 40.88 40.88 40.00 40.57 15,338 -0.37(-0.90%)
Nov 21, 2005 41.44 41.46 40.37 40.94 7,403 -0.24(-0.58%)
Nov 18, 2005 40.86 41.25 40.30 41.18 24,178 +0.89(+2.21%)
Nov 17, 2005 38.70 40.42 38.70 40.29 29,224 +1.33(+3.41%)
Nov 16, 2005 39.93 39.93 38.57 38.96 16,707 -0.68(-1.72%)
Nov 15, 2005 40.05 40.28 39.37 39.64 8,946 -0.46(-1.15%)
Nov 14, 2005 40.25 40.58 39.85 40.10 19,362 -0.25(-0.62%)
Nov 11, 2005 39.58 40.35 39.58 40.35 7,314 +0.35(+0.87%)
Nov 10, 2005 39.71 40.03 39.34 40.00 13,823 +0.40(+1.01%)
Nov 09, 2005 39.37 40.00 39.37 39.60 21,808 +0.08(+0.20%)
Nov 08, 2005 39.40 39.90 39.25 39.52 13,437 -0.28(-0.70%)
Nov 07, 2005 40.00 40.15 39.63 39.80 29,578 -0.21(-0.52%)
Nov 04, 2005 40.41 40.41 39.61 40.01 20,339 +0.01(+0.02%)
Nov 03, 2005 39.15 40.00 39.15 40.00 23,831 +0.30(+0.76%)
Nov 02, 2005 38.35 39.78 38.35 39.70 13,752 +0.94(+2.43%)
Nov 01, 2005 37.80 39.08 37.80 38.76 13,376 +0.61(+1.60%)
Oct 31, 2005 37.60 38.30 37.59 38.15 39,553 +0.14(+0.37%)
Oct 28, 2005 38.33 38.33 37.85 38.01 41,463 -0.58(-1.50%)
Oct 27, 2005 39.07 39.81 37.99 38.59 9,894 -0.85(-2.16%)
Oct 26, 2005 39.14 40.05 39.03 39.44 17,672 -0.03(-0.08%)
Oct 25, 2005 39.10 39.65 38.61 39.47 27,029 -0.30(-0.75%)
Oct 24, 2005 38.97 39.77 38.43 39.77 20,188 +0.64(+1.64%)
Oct 21, 2005 38.57 39.49 38.57 39.13 17,830 +0.28(+0.72%)
Oct 20, 2005 39.00 39.83 38.60 38.85 21,506 -0.93(-2.34%)
Oct 19, 2005 37.45 39.93 37.45 39.78 54,230 +2.28(+6.08%)
Oct 18, 2005 37.50 38.12 37.50 37.50 14,430 -0.19(-0.50%)
Oct 17, 2005 38.10 38.11 37.50 37.69 39,254 -0.69(-1.80%)
Oct 14, 2005 38.09 38.44 37.85 38.38 17,208 +0.30(+0.79%)
Oct 13, 2005 38.10 38.29 37.84 38.08 34,655 +0.01(+0.03%)
Oct 12, 2005 37.90 38.42 37.90 38.07 128,966 +0.17(+0.45%)
Oct 11, 2005 40.31 40.35 37.80 37.90 126,392 -2.49(-6.16%)
Oct 10, 2005 39.99 40.57 39.71 40.39 43,674 +0.99(+2.51%)
Oct 07, 2005 39.80 40.00 39.39 39.40 30,130 +0.04(+0.10%)
Oct 06, 2005 39.88 39.95 39.30 39.36 38,803 -0.53(-1.33%)
Oct 05, 2005 41.25 41.50 39.87 39.89 70,162 -1.37(-3.32%)
Oct 04, 2005 42.87 42.90 41.26 41.26 48,044 -1.55(-3.62%)
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.