FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.28 USD  +0.24 (+0.68%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2004 36.79 36.80 35.62 35.74 13,100 -1.05(-2.85%)
Apr 29, 2004 36.84 36.84 36.00 36.79 8,800 +0.74(+2.05%)
Apr 28, 2004 37.30 37.30 36.00 36.05 10,400 -0.91(-2.46%)
Apr 27, 2004 35.87 37.00 35.87 36.96 21,200 +0.95(+2.64%)
Apr 26, 2004 35.83 36.05 35.76 36.01 9,100 +0.20(+0.56%)
Apr 23, 2004 36.59 36.59 35.50 35.81 4,200 -0.64(-1.76%)
Apr 22, 2004 35.66 36.50 35.50 36.45 9,500 -0.02(-0.05%)
Apr 21, 2004 36.84 36.84 35.51 36.47 4,200 +0.90(+2.53%)
Apr 20, 2004 36.03 37.00 35.57 35.57 10,400 -1.18(-3.21%)
Apr 19, 2004 35.60 36.75 35.02 36.75 11,500 +1.26(+3.55%)
Apr 16, 2004 35.60 35.60 35.02 35.49 16,800 +0.01(+0.03%)
Apr 15, 2004 35.59 35.60 35.00 35.48 10,000 +0.15(+0.42%)
Apr 14, 2004 35.25 35.99 35.01 35.33 14,600 -1.76(-4.75%)
Apr 13, 2004 37.30 37.30 36.91 37.09 86,500 -0.11(-0.30%)
Apr 12, 2004 36.95 37.20 36.28 37.20 33,100 +1.06(+2.93%)
Apr 08, 2004 36.80 36.81 36.14 36.14 36,400 -0.54(-1.47%)
Apr 07, 2004 36.50 36.80 36.40 36.68 7,500 +0.13(+0.36%)
Apr 06, 2004 36.68 36.70 36.40 36.55 6,500 -0.14(-0.38%)
Apr 05, 2004 36.25 36.80 36.25 36.69 9,900 +0.09(+0.25%)
Apr 02, 2004 36.67 36.70 36.33 36.60 4,300 +0.39(+1.08%)
Apr 01, 2004 35.50 36.79 35.50 36.21 9,500 +0.71(+2.00%)
Mar 31, 2004 36.38 36.38 35.50 35.50 11,500 -0.82(-2.26%)
Mar 30, 2004 35.40 36.34 35.40 36.32 21,000 +0.82(+2.31%)
Mar 29, 2004 35.74 36.15 35.25 35.50 31,600 -0.01(-0.03%)
Mar 26, 2004 36.00 36.00 35.50 35.51 6,500 -0.53(-1.47%)
Mar 25, 2004 35.70 36.40 35.40 36.04 18,300 +0.33(+0.92%)
Mar 24, 2004 35.28 36.18 35.28 35.71 12,100 +0.44(+1.25%)
Mar 23, 2004 35.56 35.78 35.27 35.27 22,900 -0.30(-0.84%)
Mar 22, 2004 35.80 35.82 35.56 35.57 13,900 -0.40(-1.11%)
Mar 19, 2004 36.00 36.19 35.80 35.97 21,700 +0.17(+0.47%)
Mar 18, 2004 35.80 35.90 35.77 35.80 23,100 -0.30(-0.83%)
Mar 17, 2004 35.80 36.40 35.80 36.10 30,200 +0.02(+0.06%)
Mar 16, 2004 35.81 36.32 35.78 36.08 17,500 +0.24(+0.67%)
Mar 15, 2004 36.35 36.35 35.84 35.84 14,100 -0.72(-1.97%)
Mar 12, 2004 36.10 36.59 36.05 36.56 15,600 +0.54(+1.50%)
Mar 11, 2004 36.60 36.60 36.01 36.02 10,700 -0.33(-0.91%)
Mar 10, 2004 36.85 36.85 36.35 36.35 7,000 -0.25(-0.68%)
Mar 09, 2004 36.51 37.04 36.36 36.60 212,000 +0.13(+0.36%)
Mar 08, 2004 37.00 37.15 36.36 36.47 8,600 -0.67(-1.80%)
Mar 05, 2004 36.35 37.14 36.35 37.14 51,000 +0.73(+2.00%)
Mar 04, 2004 36.89 36.89 36.35 36.41 7,500 +0.05(+0.14%)
Mar 03, 2004 36.35 37.04 36.35 36.36 12,300 -0.18(-0.49%)
Mar 02, 2004 36.17 37.03 36.17 36.54 10,200 +0.00(+0.00%)
Mar 01, 2004 36.15 36.73 36.15 36.54 16,900 -0.41(-1.11%)
Feb 27, 2004 36.36 37.14 36.36 36.95 11,100 +0.11(+0.30%)
Feb 26, 2004 37.15 37.15 36.18 36.84 10,400 -0.31(-0.83%)
Feb 25, 2004 36.68 37.19 36.47 37.15 16,200 +0.46(+1.25%)
Feb 24, 2004 36.35 36.75 35.90 36.69 7,200 +0.76(+2.12%)
Feb 23, 2004 35.57 36.64 35.57 35.93 5,100 -0.38(-1.05%)
Feb 20, 2004 35.80 37.11 35.79 36.31 7,800 +0.10(+0.28%)
Feb 19, 2004 36.90 36.97 36.00 36.21 17,900 -0.34(-0.93%)
Feb 18, 2004 36.20 37.20 35.55 36.55 17,800 +0.35(+0.97%)
Feb 17, 2004 35.95 36.20 35.37 36.20 10,800 +0.30(+0.83%)
Feb 13, 2004 35.83 35.91 35.50 35.90 10,900 +0.26(+0.73%)
Feb 12, 2004 35.30 35.88 35.30 35.64 12,300 +0.33(+0.93%)
Feb 11, 2004 35.95 35.95 35.30 35.31 11,200 -0.64(-1.78%)
Feb 10, 2004 35.69 35.95 35.60 35.95 10,800 +0.50(+1.41%)
Feb 09, 2004 35.33 35.95 35.33 35.45 5,200 -0.31(-0.87%)
Feb 06, 2004 35.79 36.00 35.06 35.76 10,300 +0.33(+0.93%)
Feb 05, 2004 35.01 35.48 34.71 35.43 59,200 +0.35(+0.99%)
Feb 04, 2004 35.29 36.09 35.01 35.08 35,200 -0.15(-0.43%)
Feb 03, 2004 35.40 35.80 35.10 35.23 25,300 -0.02(-0.06%)
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.