FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.44 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:17 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 3.770 3.890 3.770 3.780 7,086 +0.03(+0.80%)
Feb 25, 2010 3.720 3.780 3.720 3.750 2,355 +0.04(+1.08%)
Feb 24, 2010 3.640 3.730 3.630 3.710 1,562 -0.10(-2.62%)
Feb 23, 2010 3.810 3.900 3.560 3.810 13,904 +0.25(+7.02%)
Feb 22, 2010 3.856 3.900 3.560 3.560 10,333 -0.33(-8.48%)
Feb 19, 2010 3.690 3.970 3.490 3.890 44,343 +0.33(+9.27%)
Feb 18, 2010 3.580 3.890 3.460 3.560 28,259 +0.04(+1.14%)
Feb 17, 2010 3.450 3.710 3.400 3.520 23,028 +0.16(+4.76%)
Feb 16, 2010 3.750 3.890 3.340 3.360 49,944 -0.41(-10.88%)
Feb 12, 2010 3.750 3.770 3.770 3.770 18,400 +0.02(+0.53%)
Feb 11, 2010 3.740 3.845 3.630 3.750 21,801 +0.30(+8.70%)
Feb 10, 2010 3.350 3.500 3.350 3.450 22,476 +0.10(+2.99%)
Feb 09, 2010 3.500 3.540 3.350 3.350 4,832 -0.09(-2.62%)
Feb 08, 2010 3.700 3.740 3.300 3.440 59,792 -0.32(-8.51%)
Feb 05, 2010 3.790 3.835 3.760 3.760 5,348 -0.07(-1.83%)
Feb 04, 2010 3.790 3.970 3.780 3.830 18,580 -0.02(-0.52%)
Feb 03, 2010 3.910 3.910 3.850 3.850 3,450 -0.02(-0.52%)
Feb 02, 2010 4.000 4.020 3.850 3.870 9,729 -0.07(-1.78%)
Feb 01, 2010 3.850 4.050 3.850 3.940 16,495 +0.03(+0.90%)
Jan 29, 2010 3.760 3.905 3.750 3.905 1,234 +0.14(+3.58%)
Jan 28, 2010 3.750 3.770 3.750 3.770 326 -0.06(-1.57%)
Jan 27, 2010 3.900 3.902 3.830 3.830 1,460 -0.10(-2.54%)
Jan 26, 2010 3.760 3.950 3.750 3.930 4,023 +0.13(+3.42%)
Jan 25, 2010 3.720 4.020 3.720 3.800 20,163 +0.12(+3.26%)
Jan 22, 2010 3.670 3.750 3.470 3.680 14,062 +0.01(+0.27%)
Jan 21, 2010 3.640 3.713 3.460 3.670 25,324 +0.03(+0.82%)
Jan 20, 2010 3.350 3.740 3.220 3.640 31,412 +0.29(+8.66%)
Jan 19, 2010 3.170 3.500 3.170 3.350 23,752 +0.16(+5.02%)
Jan 15, 2010 3.160 3.190 3.190 3.190 10,200 +0.00(+0.00%)
Jan 14, 2010 3.210 3.250 3.180 3.190 11,782 -0.01(-0.31%)
Jan 13, 2010 3.300 3.300 3.170 3.200 21,328 -0.09(-2.74%)
Jan 12, 2010 3.400 3.400 3.250 3.290 14,500 -0.07(-2.03%)
Jan 11, 2010 3.500 3.500 3.350 3.358 2,895 +0.04(+1.14%)
Jan 08, 2010 3.140 3.500 3.140 3.320 4,956 +0.21(+6.75%)
Jan 07, 2010 3.120 3.240 3.110 3.110 40,715 -0.05(-1.58%)
Jan 06, 2010 3.220 3.220 3.100 3.160 32,902 -0.07(-2.17%)
Jan 05, 2010 3.320 3.320 3.230 3.230 22,160 -0.09(-2.71%)
Jan 04, 2010 3.110 3.420 3.110 3.320 6,565 +0.24(+7.79%)
Dec 31, 2009 3.130 3.080 3.080 3.080 35,200 -0.06(-1.91%)
Dec 30, 2009 3.120 3.200 3.120 3.140 19,243 -0.04(-1.26%)
Dec 29, 2009 3.160 3.300 3.160 3.180 16,580 +0.00(+0.00%)
Dec 28, 2009 3.120 3.190 3.111 3.180 7,006 +0.07(+2.25%)
Dec 24, 2009 3.110 3.110 3.110 3.110 300 +0.02(+0.65%)
Dec 23, 2009 3.040 3.220 3.040 3.090 12,152 -0.01(-0.32%)
Dec 22, 2009 3.050 3.130 3.000 3.100 9,992 +0.05(+1.64%)
Dec 21, 2009 3.180 3.240 3.040 3.050 20,933 -0.09(-2.87%)
Dec 18, 2009 3.190 3.350 3.140 3.140 6,622 -0.02(-0.63%)
Dec 17, 2009 3.210 3.210 3.160 3.160 4,587 -0.01(-0.32%)
Dec 16, 2009 3.300 3.300 3.160 3.170 8,811 +0.02(+0.63%)
Dec 15, 2009 3.200 3.300 3.030 3.150 33,052 -0.04(-1.25%)
Dec 14, 2009 3.260 3.360 3.160 3.190 33,228 -0.25(-7.27%)
Dec 11, 2009 3.280 3.538 3.250 3.440 14,222 +0.17(+5.20%)
Dec 10, 2009 3.290 3.290 3.250 3.270 11,875 -0.02(-0.61%)
Dec 09, 2009 3.282 3.360 3.200 3.290 15,126 +0.03(+1.01%)
Dec 08, 2009 3.220 3.360 3.220 3.257 11,077 -0.05(-1.60%)
Dec 07, 2009 3.520 3.710 3.310 3.310 6,506 +0.01(+0.30%)
Dec 04, 2009 3.430 3.470 3.220 3.300 3,713 +0.01(+0.30%)
Dec 03, 2009 3.400 3.610 3.250 3.290 16,751 -0.28(-7.84%)
Dec 02, 2009 3.080 3.840 3.080 3.570 30,202 +0.56(+18.60%)
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.