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 (%)
Apr 30, 2007 27.35 27.76 26.72 26.96 42,054 -0.41(-1.50%)
Apr 27, 2007 27.53 27.99 27.18 27.37 31,989 -0.18(-0.65%)
Apr 26, 2007 27.77 27.84 27.43 27.55 75,749 -0.18(-0.66%)
Apr 25, 2007 27.36 27.82 27.05 27.73 66,901 +0.43(+1.59%)
Apr 24, 2007 27.65 28.05 27.29 27.30 57,450 -0.37(-1.34%)
Apr 23, 2007 28.46 28.62 27.51 27.67 49,734 -0.88(-3.08%)
Apr 20, 2007 29.18 29.18 28.48 28.55 47,703 -0.20(-0.70%)
Apr 19, 2007 28.83 29.24 28.62 28.75 69,399 -1.90(-6.20%)
Apr 18, 2007 30.83 31.16 30.65 30.65 24,206 -0.19(-0.62%)
Apr 17, 2007 31.32 31.32 30.42 30.84 63,124 -0.52(-1.66%)
Apr 16, 2007 31.00 31.45 31.00 31.36 37,797 +0.51(+1.65%)
Apr 13, 2007 30.57 30.90 30.21 30.85 41,289 -0.10(-0.32%)
Apr 12, 2007 30.50 30.99 30.28 30.95 54,875 -0.17(-0.55%)
Apr 11, 2007 31.40 31.99 30.92 31.12 144,068 -0.28(-0.89%)
Apr 10, 2007 31.85 32.03 31.38 31.40 40,358 -0.63(-1.97%)
Apr 09, 2007 32.18 32.29 31.88 32.03 76,962 -0.27(-0.84%)
Apr 05, 2007 32.56 32.57 32.22 32.30 17,914 -0.45(-1.37%)
Apr 04, 2007 32.75 32.90 32.13 32.75 38,576 -0.04(-0.12%)
Apr 03, 2007 32.30 33.00 32.30 32.79 34,127 +0.61(+1.90%)
Apr 02, 2007 32.29 32.51 31.91 32.18 20,755 -0.30(-0.92%)
Mar 30, 2007 32.69 32.91 32.14 32.48 16,235 -0.19(-0.58%)
Mar 29, 2007 32.39 32.67 32.15 32.67 25,602 +0.42(+1.30%)
Mar 28, 2007 32.11 32.57 32.05 32.25 81,946 +0.20(+0.62%)
Mar 27, 2007 33.33 33.36 31.93 32.05 30,699 -1.41(-4.21%)
Mar 26, 2007 33.22 33.67 33.22 33.46 30,262 +0.31(+0.94%)
Mar 23, 2007 33.38 33.50 33.08 33.15 41,001 -0.23(-0.69%)
Mar 22, 2007 33.29 33.48 32.95 33.38 31,558 +0.17(+0.51%)
Mar 21, 2007 32.11 33.21 31.96 33.21 37,535 +1.21(+3.78%)
Mar 20, 2007 31.86 32.00 31.70 32.00 18,063 +0.00(+0.00%)
Mar 19, 2007 31.74 32.01 31.74 32.00 50,747 +0.40(+1.27%)
Mar 16, 2007 32.09 32.35 31.43 31.60 69,776 -0.65(-2.02%)
Mar 15, 2007 31.38 32.30 31.38 32.25 63,648 +0.72(+2.28%)
Mar 14, 2007 31.90 32.17 30.76 31.53 96,716 -0.46(-1.44%)
Mar 13, 2007 33.07 32.75 31.90 31.99 48,996 -1.08(-3.27%)
Mar 12, 2007 32.81 33.13 32.69 33.07 24,570 -0.24(-0.72%)
Mar 09, 2007 33.45 33.45 32.96 33.31 24,219 +0.22(+0.66%)
Mar 08, 2007 33.48 33.51 32.96 33.09 21,954 -0.19(-0.57%)
Mar 07, 2007 33.82 33.90 33.14 33.28 32,444 -0.50(-1.48%)
Mar 06, 2007 33.25 33.90 33.00 33.78 23,709 +0.80(+2.43%)
Mar 05, 2007 32.93 33.26 32.92 32.98 23,103 +0.03(+0.09%)
Mar 02, 2007 33.70 33.99 32.94 32.95 33,084 -1.15(-3.37%)
Mar 01, 2007 33.87 34.28 33.24 34.10 53,979 +0.14(+0.41%)
Feb 28, 2007 34.25 34.50 33.95 33.96 50,971 -0.29(-0.85%)
Feb 27, 2007 34.40 35.03 34.25 34.25 43,723 -0.37(-1.07%)
Feb 26, 2007 34.43 34.62 34.43 34.62 41,279 +0.13(+0.38%)
Feb 23, 2007 34.78 34.84 34.41 34.49 38,568 -0.48(-1.37%)
Feb 22, 2007 35.32 35.32 34.60 34.97 16,033 -0.34(-0.96%)
Feb 21, 2007 34.94 35.32 34.70 35.31 20,871 +0.20(+0.57%)
Feb 20, 2007 34.50 35.17 34.50 35.11 16,586 +0.51(+1.47%)
Feb 16, 2007 34.49 34.69 34.47 34.60 11,946 +0.10(+0.29%)
Feb 15, 2007 34.50 34.61 34.50 34.50 14,016 +0.00(+0.00%)
Feb 14, 2007 34.14 34.75 34.10 34.50 24,044 +0.31(+0.91%)
Feb 13, 2007 34.40 34.75 34.15 34.19 19,171 -0.19(-0.55%)
Feb 12, 2007 34.07 34.40 33.98 34.38 18,134 +0.33(+0.97%)
Feb 09, 2007 34.54 34.75 34.01 34.05 16,506 -0.59(-1.70%)
Feb 08, 2007 34.58 34.96 34.54 34.64 15,316 +0.03(+0.09%)
Feb 07, 2007 34.89 34.95 34.43 34.61 24,954 +0.45(+1.32%)
Feb 06, 2007 34.53 34.78 34.16 34.16 25,488 -0.41(-1.19%)
Feb 05, 2007 35.00 35.00 34.32 34.57 23,644 -0.34(-0.97%)
Feb 02, 2007 34.83 34.97 34.14 34.91 23,851 +0.08(+0.23%)
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.