FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
34.02 USD  -0.68 (-1.96%)
Official Closing Price  /  Updated: 3:59 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2006 41.05 41.18 40.30 41.10 39,800 +0.26(+0.64%)
Apr 27, 2006 40.50 40.93 40.10 40.84 50,203 -0.08(-0.20%)
Apr 26, 2006 40.43 41.03 40.15 40.92 51,084 +0.82(+2.04%)
Apr 25, 2006 40.33 40.61 40.00 40.10 23,351 -0.34(-0.84%)
Apr 24, 2006 40.47 41.00 40.05 40.44 39,382 +0.20(+0.50%)
Apr 21, 2006 40.39 40.72 39.50 40.24 55,215 +0.20(+0.50%)
Apr 20, 2006 40.20 40.20 39.75 40.04 70,597 -1.83(-4.37%)
Apr 19, 2006 41.95 42.11 41.70 41.87 49,368 +0.14(+0.34%)
Apr 18, 2006 41.45 41.76 41.00 41.73 75,284 +0.42(+1.02%)
Apr 17, 2006 40.20 42.30 40.00 41.31 98,466 +1.11(+2.76%)
Apr 13, 2006 39.55 40.23 39.04 40.20 64,992 +2.16(+5.68%)
Apr 12, 2006 37.51 38.30 37.06 38.04 84,650 +0.53(+1.41%)
Apr 11, 2006 37.78 37.87 37.50 37.51 25,523 -0.47(-1.24%)
Apr 10, 2006 38.55 38.55 37.80 37.98 17,045 -0.14(-0.37%)
Apr 07, 2006 38.51 38.94 38.05 38.12 12,580 -0.40(-1.04%)
Apr 06, 2006 38.68 38.79 38.29 38.52 30,342 -0.25(-0.64%)
Apr 05, 2006 38.80 38.82 38.59 38.77 29,715 +0.12(+0.31%)
Apr 04, 2006 38.72 38.80 38.50 38.65 8,142 +0.02(+0.05%)
Apr 03, 2006 38.93 39.10 38.63 38.63 8,868 -0.47(-1.20%)
Mar 31, 2006 38.96 39.12 38.71 39.10 28,790 +0.39(+1.01%)
Mar 30, 2006 38.80 38.92 38.40 38.71 14,678 -0.23(-0.59%)
Mar 29, 2006 39.25 39.25 38.69 38.94 20,417 -0.16(-0.41%)
Mar 28, 2006 39.31 39.43 38.98 39.10 34,523 -0.29(-0.74%)
Mar 27, 2006 39.26 39.39 39.01 39.39 91,764 +0.04(+0.10%)
Mar 24, 2006 39.10 39.37 38.94 39.35 23,131 +0.25(+0.64%)
Mar 23, 2006 38.87 39.10 38.35 39.10 17,500 +0.31(+0.80%)
Mar 22, 2006 38.57 38.90 38.46 38.79 20,400 +0.17(+0.44%)
Mar 21, 2006 38.38 39.00 38.10 38.62 36,836 +0.12(+0.31%)
Mar 20, 2006 38.20 38.50 37.92 38.50 41,803 +0.25(+0.65%)
Mar 17, 2006 38.70 38.70 37.98 38.25 77,584 -0.28(-0.73%)
Mar 16, 2006 38.74 38.74 38.46 38.53 16,692 +0.09(+0.23%)
Mar 15, 2006 38.59 38.60 38.44 38.44 15,236 -0.06(-0.16%)
Mar 14, 2006 38.31 38.50 38.30 38.50 16,131 +0.00(+0.00%)
Mar 13, 2006 38.48 38.50 38.27 38.50 7,423 +0.20(+0.52%)
Mar 10, 2006 38.30 38.43 38.05 38.30 14,954 +0.24(+0.63%)
Mar 09, 2006 38.30 38.33 38.05 38.06 15,156 -0.01(-0.03%)
Mar 08, 2006 38.07 38.31 38.00 38.07 22,143 -0.04(-0.10%)
Mar 07, 2006 38.15 38.32 37.95 38.11 27,210 -0.07(-0.18%)
Mar 06, 2006 38.20 38.34 38.15 38.18 23,240 +0.03(+0.08%)
Mar 03, 2006 38.45 38.50 38.10 38.15 21,358 -0.23(-0.60%)
Mar 02, 2006 38.40 38.50 38.36 38.38 12,065 -0.04(-0.10%)
Mar 01, 2006 38.77 38.79 38.37 38.42 38,456 -0.41(-1.06%)
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%)
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.