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 (%)
Dec 31, 2008 4.290 4.580 4.290 4.300 35,222 +0.05(+1.18%)
Dec 30, 2008 4.310 4.310 4.100 4.250 21,359 +0.02(+0.47%)
Dec 29, 2008 4.530 4.530 4.100 4.230 23,802 -0.20(-4.51%)
Dec 26, 2008 4.220 4.430 4.220 4.430 6,067 +0.32(+7.79%)
Dec 24, 2008 4.140 4.385 4.040 4.110 11,050 +0.11(+2.75%)
Dec 23, 2008 4.510 4.580 4.000 4.000 27,864 -0.50(-11.11%)
Dec 22, 2008 4.500 4.847 4.450 4.500 13,701 -0.05(-1.10%)
Dec 19, 2008 4.860 4.860 4.434 4.550 41,557 -0.14(-2.99%)
Dec 18, 2008 4.870 4.870 4.650 4.690 18,378 -0.23(-4.67%)
Dec 17, 2008 4.700 4.920 4.550 4.920 18,284 +0.22(+4.68%)
Dec 16, 2008 4.900 4.900 4.540 4.700 27,113 +0.06(+1.29%)
Dec 15, 2008 4.880 5.130 4.600 4.640 19,866 -0.24(-4.92%)
Dec 12, 2008 5.000 5.000 4.670 4.880 50,580 -0.25(-4.87%)
Dec 11, 2008 5.300 5.300 5.100 5.130 10,946 -0.15(-2.84%)
Dec 10, 2008 6.050 6.130 5.280 5.280 14,006 -0.65(-10.96%)
Dec 09, 2008 6.170 6.270 5.610 5.930 13,914 -0.44(-6.91%)
Dec 08, 2008 6.370 6.380 5.660 6.370 48,370 +0.32(+5.29%)
Dec 05, 2008 6.300 6.300 6.050 6.050 14,201 -0.23(-3.66%)
Dec 04, 2008 6.890 6.890 6.160 6.280 10,164 +0.00(+0.00%)
Dec 03, 2008 6.290 6.400 6.160 6.280 18,987 -0.02(-0.32%)
Dec 02, 2008 6.410 6.410 6.160 6.300 11,054 -0.10(-1.56%)
Dec 01, 2008 6.640 6.640 6.300 6.400 6,722 -0.49(-7.11%)
Nov 28, 2008 6.740 6.920 6.680 6.890 2,000 +0.14(+2.07%)
Nov 26, 2008 6.160 7.190 6.160 6.750 16,492 +0.54(+8.78%)
Nov 25, 2008 7.150 7.150 6.160 6.205 13,074 -0.63(-9.28%)
Nov 24, 2008 6.970 6.970 6.840 6.840 5,881 +0.01(+0.15%)
Nov 21, 2008 7.080 7.080 6.750 6.830 15,929 +0.05(+0.74%)
Nov 20, 2008 6.760 7.140 6.750 6.780 23,409 -0.08(-1.17%)
Nov 19, 2008 6.870 7.210 6.800 6.860 35,860 -0.24(-3.38%)
Nov 18, 2008 6.650 7.490 6.650 7.100 29,466 +0.02(+0.28%)
Nov 17, 2008 7.150 7.160 6.830 7.080 9,230 +0.14(+2.02%)
Nov 14, 2008 6.410 7.050 6.410 6.940 1,400 +0.39(+5.95%)
Nov 13, 2008 6.440 7.480 6.160 6.550 20,790 +0.30(+4.80%)
Nov 12, 2008 6.500 6.530 6.250 6.250 16,435 -0.26(-3.99%)
Nov 11, 2008 6.230 7.290 6.160 6.510 26,137 +0.01(+0.15%)
Nov 10, 2008 7.510 7.510 6.470 6.500 38,714 -0.66(-9.22%)
Nov 07, 2008 7.820 7.820 7.160 7.160 9,897 -0.34(-4.53%)
Nov 06, 2008 8.600 8.605 7.450 7.500 57,036 -0.38(-4.82%)
Nov 05, 2008 8.270 8.290 7.760 7.880 12,375 -0.12(-1.50%)
Nov 04, 2008 9.490 9.500 7.950 8.000 34,537 -1.41(-14.98%)
Nov 03, 2008 9.000 9.630 8.360 9.410 24,179 -0.28(-2.89%)
Oct 31, 2008 8.710 9.690 8.480 9.690 14,423 +0.53(+5.79%)
Oct 30, 2008 8.680 9.220 8.670 9.160 2,353 +0.66(+7.76%)
Oct 29, 2008 8.500 8.530 8.230 8.500 11,926 +0.08(+0.95%)
Oct 28, 2008 8.390 8.500 7.740 8.420 7,626 -0.06(-0.71%)
Oct 27, 2008 7.900 8.480 7.500 8.480 27,567 +0.64(+8.16%)
Oct 24, 2008 8.010 8.200 7.710 7.840 9,193 -0.16(-2.00%)
Oct 23, 2008 8.370 8.670 7.850 8.000 19,692 -0.19(-2.32%)
Oct 22, 2008 8.410 8.410 8.010 8.190 7,875 +0.19(+2.37%)
Oct 21, 2008 7.880 8.500 7.880 8.000 22,671 -0.22(-2.68%)
Oct 20, 2008 7.510 8.220 7.510 8.220 40,597 +0.23(+2.88%)
Oct 17, 2008 8.000 8.000 7.550 7.990 35,884 -0.01(-0.12%)
Oct 16, 2008 8.000 8.000 7.920 8.000 12,350 +0.01(+0.13%)
Oct 15, 2008 7.510 8.000 7.500 7.990 51,868 -0.01(-0.12%)
Oct 14, 2008 7.140 8.000 7.140 8.000 50,908 +1.11(+16.11%)
Oct 13, 2008 7.260 7.450 6.870 6.890 37,619 -0.42(-5.68%)
Oct 10, 2008 6.000 7.500 4.062 7.305 43,603 +1.23(+20.35%)
Oct 09, 2008 6.670 6.670 6.070 6.070 11,158 -0.60(-9.00%)
Oct 08, 2008 7.570 7.570 6.400 6.670 10,751 +0.01(+0.15%)
Oct 07, 2008 6.548 7.580 6.340 6.660 19,492 +0.21(+3.25%)
Oct 06, 2008 7.350 7.350 5.890 6.450 33,813 -1.17(-15.35%)
Oct 03, 2008 7.610 7.910 7.600 7.620 5,248 -0.13(-1.68%)
Oct 02, 2008 8.000 8.000 7.690 7.750 7,043 -0.04(-0.51%)
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.