FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
31.62 USD  -0.32 (-1.02%)
Streaming Delayed Price  /  Updated: 11:26 AM EST, Feb 25, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2006 39.14 39.30 38.76 38.83 54,257 -0.31(-0.79%)
Feb 27, 2006 39.27 39.38 39.03 39.14 9,771 -0.06(-0.15%)
Feb 24, 2006 39.01 39.28 39.01 39.20 11,764 +0.10(+0.26%)
Feb 23, 2006 39.25 39.69 39.10 39.10 41,729 -0.04(-0.10%)
Feb 22, 2006 39.14 39.29 39.00 39.14 16,071 -0.14(-0.36%)
Feb 21, 2006 39.20 39.34 39.00 39.28 20,218 +0.08(+0.20%)
Feb 17, 2006 38.55 39.49 38.41 39.20 59,075 +0.95(+2.48%)
Feb 16, 2006 38.33 38.74 38.25 38.25 10,300 -0.38(-0.98%)
Feb 15, 2006 38.00 38.69 37.94 38.63 9,409 +0.63(+1.66%)
Feb 14, 2006 37.88 38.11 37.77 38.00 13,751 +0.25(+0.66%)
Feb 13, 2006 37.90 37.96 37.75 37.75 19,553 -0.11(-0.29%)
Feb 10, 2006 37.75 37.99 37.70 37.86 13,215 +0.11(+0.29%)
Feb 09, 2006 37.55 37.86 37.50 37.75 12,524 +0.13(+0.35%)
Feb 08, 2006 37.50 37.88 37.50 37.62 6,389 -0.05(-0.13%)
Feb 07, 2006 38.60 38.71 37.50 37.67 17,632 -0.82(-2.13%)
Feb 06, 2006 39.23 39.23 38.01 38.49 9,876 -0.52(-1.33%)
Feb 03, 2006 38.71 39.15 38.71 39.01 7,210 +0.49(+1.27%)
Feb 02, 2006 39.00 39.21 38.50 38.52 9,759 -0.77(-1.95%)
Feb 01, 2006 39.30 39.49 39.06 39.29 9,964 +0.09(+0.22%)
Jan 31, 2006 38.70 39.31 38.66 39.20 13,942 +0.38(+0.98%)
Jan 30, 2006 38.53 38.85 38.51 38.82 32,296 +0.15(+0.39%)
Jan 27, 2006 39.07 39.28 38.54 38.67 39,859 -0.33(-0.85%)
Jan 26, 2006 39.18 39.30 38.46 39.00 33,396 -0.31(-0.79%)
Jan 25, 2006 39.23 39.45 38.82 39.31 24,340 +0.08(+0.20%)
Jan 24, 2006 38.62 39.54 38.62 39.23 38,741 +0.80(+2.08%)
Jan 23, 2006 38.32 38.49 38.12 38.43 18,678 -0.02(-0.05%)
Jan 20, 2006 39.65 39.68 38.30 38.45 30,870 -0.82(-2.09%)
Jan 19, 2006 39.37 39.74 39.11 39.27 22,879 +0.27(+0.69%)
Jan 18, 2006 38.99 39.54 38.99 39.00 10,986 -0.21(-0.54%)
Jan 17, 2006 39.24 39.51 39.00 39.21 15,003 -0.34(-0.86%)
Jan 13, 2006 39.57 39.75 39.20 39.55 203,885 -0.16(-0.40%)
Jan 12, 2006 40.11 40.11 39.65 39.71 31,800 -0.40(-1.00%)
Jan 11, 2006 39.86 40.11 39.50 40.11 83,210 +0.25(+0.63%)
Jan 10, 2006 38.39 40.02 38.39 39.86 26,272 +1.29(+3.34%)
Jan 09, 2006 38.50 38.99 38.42 38.57 12,754 -0.12(-0.31%)
Jan 06, 2006 39.00 39.00 38.64 38.69 8,279 +0.06(+0.16%)
Jan 05, 2006 38.57 38.99 38.53 38.63 10,004 -0.25(-0.64%)
Jan 04, 2006 38.48 39.10 38.42 38.88 10,721 +0.01(+0.03%)
Jan 03, 2006 38.52 39.00 38.28 38.87 21,825 +0.37(+0.96%)
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%)
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.