FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.28 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2008 10.09 10.15 9.810 9.960 13,279 -0.09(-0.90%)
Apr 29, 2008 10.10 10.24 9.960 10.05 22,705 +0.07(+0.70%)
Apr 28, 2008 10.25 10.30 9.980 9.980 45,183 -0.05(-0.50%)
Apr 25, 2008 10.20 10.20 10.03 10.03 21,243 -0.10(-0.99%)
Apr 24, 2008 10.08 10.35 10.02 10.13 54,272 +0.06(+0.60%)
Apr 23, 2008 10.09 10.17 10.07 10.07 18,222 -0.04(-0.40%)
Apr 22, 2008 10.10 10.12 9.760 10.11 36,852 +0.00(+0.00%)
Apr 21, 2008 10.15 10.29 10.10 10.11 9,625 -0.01(-0.10%)
Apr 18, 2008 10.73 10.73 10.12 10.12 33,035 -0.44(-4.17%)
Apr 17, 2008 10.30 10.61 10.30 10.56 57,368 +0.24(+2.33%)
Apr 16, 2008 10.47 10.58 10.30 10.32 15,771 -0.10(-0.96%)
Apr 15, 2008 10.24 10.49 10.14 10.42 28,868 +0.25(+2.46%)
Apr 14, 2008 10.31 10.40 10.05 10.17 20,799 -0.11(-1.07%)
Apr 11, 2008 10.05 10.58 10.03 10.28 248,437 +0.21(+2.09%)
Apr 10, 2008 10.89 10.89 9.830 10.07 94,552 -0.78(-7.19%)
Apr 09, 2008 10.30 11.24 10.30 10.85 156,030 -0.55(-4.82%)
Apr 08, 2008 10.32 11.40 10.29 11.40 47,917 +1.06(+10.25%)
Apr 07, 2008 10.00 10.39 10.00 10.34 95,704 +0.34(+3.40%)
Apr 04, 2008 10.40 10.48 10.00 10.00 62,298 +0.00(+0.00%)
Apr 03, 2008 10.25 10.49 9.880 10.00 97,703 -0.28(-2.72%)
Apr 02, 2008 10.67 10.74 10.25 10.28 53,242 -0.34(-3.20%)
Apr 01, 2008 10.33 11.06 10.33 10.62 45,818 +0.30(+2.91%)
Mar 31, 2008 10.85 11.19 10.32 10.32 72,808 -0.50(-4.62%)
Mar 28, 2008 11.99 11.99 10.33 10.82 106,721 -1.52(-12.32%)
Mar 27, 2008 12.49 12.55 12.30 12.34 21,393 -0.09(-0.72%)
Mar 26, 2008 12.33 12.49 12.31 12.43 11,885 +0.01(+0.08%)
Mar 25, 2008 12.48 12.50 12.31 12.42 37,523 +0.07(+0.57%)
Mar 24, 2008 12.30 12.60 12.25 12.35 86,344 -0.02(-0.16%)
Mar 21, 2008 12.30 12.50 12.30 12.37 40,575 +0.00(+0.00%)
Mar 20, 2008 12.30 12.50 12.30 12.37 40,575 -0.04(-0.32%)
Mar 19, 2008 12.24 13.00 11.97 12.41 118,384 +1.19(+10.61%)
Mar 18, 2008 10.82 11.50 10.82 11.22 31,217 +0.71(+6.76%)
Mar 17, 2008 10.85 11.85 10.45 10.51 79,444 -0.52(-4.71%)
Mar 14, 2008 11.64 12.01 10.86 11.03 41,262 -0.62(-5.32%)
Mar 13, 2008 11.80 11.87 11.37 11.65 33,028 +0.02(+0.17%)
Mar 12, 2008 11.86 11.97 11.58 11.63 63,884 -0.41(-3.41%)
Mar 11, 2008 11.95 12.05 11.51 12.04 34,966 +0.42(+3.61%)
Mar 10, 2008 12.50 12.75 11.36 11.62 51,686 -0.86(-6.89%)
Mar 07, 2008 12.08 12.54 11.95 12.48 26,877 +0.17(+1.38%)
Mar 06, 2008 12.61 12.77 12.26 12.31 26,736 -0.46(-3.60%)
Mar 05, 2008 12.64 13.25 12.58 12.77 23,470 +0.07(+0.55%)
Mar 04, 2008 12.92 13.23 12.27 12.70 41,226 -0.19(-1.47%)
Mar 03, 2008 13.50 13.85 12.89 12.89 47,037 -0.61(-4.52%)
Feb 29, 2008 13.62 13.90 13.45 13.50 54,932 -0.07(-0.52%)
Feb 28, 2008 13.92 14.06 13.50 13.57 77,210 -0.50(-3.55%)
Feb 27, 2008 14.70 14.75 13.98 14.07 56,514 -0.75(-5.06%)
Feb 26, 2008 14.37 14.85 14.05 14.82 129,838 +0.63(+4.44%)
Feb 25, 2008 14.00 14.24 13.91 14.19 71,531 +0.31(+2.23%)
Feb 22, 2008 14.25 14.25 13.55 13.88 19,301 -0.17(-1.21%)
Feb 21, 2008 14.49 14.90 13.97 14.05 27,819 -0.30(-2.09%)
Feb 20, 2008 14.20 14.72 13.94 14.35 11,191 +0.04(+0.28%)
Feb 19, 2008 14.10 14.62 14.05 14.31 18,407 +0.48(+3.47%)
Feb 18, 2008 14.27 14.70 13.75 13.83 41,161 +0.00(+0.00%)
Feb 15, 2008 14.27 14.70 13.75 13.83 41,161 -0.47(-3.29%)
Feb 14, 2008 15.03 15.10 14.18 14.30 24,588 -0.86(-5.67%)
Feb 13, 2008 14.39 15.36 14.39 15.16 45,309 +0.83(+5.79%)
Feb 12, 2008 13.77 14.77 13.77 14.33 27,648 +0.03(+0.21%)
Feb 11, 2008 14.14 14.73 14.14 14.30 40,427 +0.06(+0.42%)
Feb 08, 2008 14.71 14.80 14.00 14.24 55,821 -0.54(-3.65%)
Feb 07, 2008 13.93 14.93 13.90 14.78 56,835 +0.62(+4.38%)
Feb 06, 2008 14.49 14.50 13.60 14.16 73,239 -0.42(-2.88%)
Feb 05, 2008 14.76 14.89 14.27 14.58 51,466 -0.02(-0.14%)
Feb 04, 2008 14.36 14.91 14.35 14.60 92,863 +0.43(+3.03%)
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.