FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
36.30 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.050 4.050 3.850 3.880 4,665 -0.19(-4.67%)
Apr 29, 2009 3.970 4.110 3.970 4.070 7,857 +0.17(+4.36%)
Apr 28, 2009 4.040 4.060 3.900 3.900 4,981 -0.13(-3.23%)
Apr 27, 2009 4.010 4.230 4.000 4.030 14,116 -0.07(-1.71%)
Apr 24, 2009 4.120 4.400 3.900 4.100 4,650 +0.00(+0.00%)
Apr 23, 2009 4.300 4.360 4.100 4.100 13,861 -0.17(-3.98%)
Apr 22, 2009 4.380 4.470 4.110 4.270 18,826 +0.02(+0.47%)
Apr 21, 2009 4.350 4.390 4.130 4.250 48,270 -0.09(-2.07%)
Apr 20, 2009 4.500 4.500 4.330 4.340 10,410 -0.16(-3.56%)
Apr 17, 2009 4.500 4.580 4.470 4.500 12,444 +0.05(+1.12%)
Apr 16, 2009 4.870 4.890 4.450 4.450 22,427 -0.55(-11.00%)
Apr 15, 2009 5.650 5.660 4.750 5.000 29,097 -0.97(-16.25%)
Apr 14, 2009 5.900 6.000 5.900 5.970 25,339 +0.14(+2.40%)
Apr 13, 2009 5.830 5.950 5.830 5.830 27,395 +0.00(+0.00%)
Apr 09, 2009 5.430 5.830 5.430 5.830 6,686 +0.23(+4.11%)
Apr 08, 2009 5.630 5.630 5.270 5.600 2,713 -0.05(-0.88%)
Apr 07, 2009 5.450 5.660 5.410 5.650 4,486 +0.19(+3.48%)
Apr 06, 2009 5.940 5.940 5.250 5.460 21,246 -0.37(-6.35%)
Apr 03, 2009 5.830 5.880 5.650 5.830 3,000 -0.07(-1.19%)
Apr 02, 2009 5.940 5.950 5.670 5.900 14,907 +0.02(+0.34%)
Apr 01, 2009 5.910 5.910 5.530 5.880 5,817 +0.51(+9.50%)
Mar 31, 2009 5.910 6.000 5.370 5.370 9,071 -0.70(-11.53%)
Mar 30, 2009 5.210 6.475 5.210 6.070 15,856 +0.17(+2.88%)
Mar 26, 2009 5.730 6.240 5.670 5.900 9,814 +0.45(+8.26%)
Mar 25, 2009 5.020 6.210 4.885 5.450 21,467 +0.43(+8.57%)
Mar 24, 2009 4.981 5.020 4.950 5.020 3,797 +0.02(+0.40%)
Mar 23, 2009 5.020 5.020 4.640 5.000 1,425 -0.02(-0.40%)
Mar 20, 2009 4.880 5.020 4.850 5.020 9,591 +0.02(+0.40%)
Mar 19, 2009 4.920 5.020 4.740 5.000 7,157 +0.15(+3.09%)
Mar 18, 2009 4.310 4.910 4.310 4.850 10,285 +0.18(+3.85%)
Mar 17, 2009 4.470 4.748 4.470 4.670 2,580 +0.24(+5.42%)
Mar 16, 2009 4.000 4.580 4.000 4.430 12,291 +0.44(+11.03%)
Mar 13, 2009 3.815 4.100 3.710 3.990 8,360 +0.47(+13.35%)
Mar 12, 2009 3.640 3.840 3.520 3.520 8,174 -0.24(-6.38%)
Mar 11, 2009 3.920 3.920 3.300 3.760 9,782 -0.29(-7.16%)
Mar 10, 2009 3.390 4.050 3.250 4.050 11,100 +0.96(+31.06%)
Mar 09, 2009 3.170 3.610 3.076 3.090 8,851 -0.08(-2.52%)
Mar 06, 2009 3.730 3.940 3.030 3.170 18,093 -0.53(-14.32%)
Mar 05, 2009 3.950 3.950 3.700 3.700 6,019 -0.12(-3.14%)
Mar 04, 2009 3.820 4.130 3.730 3.820 14,884 -0.24(-5.91%)
Mar 02, 2009 4.120 4.540 3.860 4.060 13,628 +0.07(+1.75%)
Feb 27, 2009 4.100 4.250 3.990 3.990 11,774 -0.28(-6.63%)
Feb 26, 2009 4.660 4.950 4.260 4.273 39,215 -0.46(-9.66%)
Feb 25, 2009 4.570 4.970 3.720 4.730 41,493 +0.15(+3.28%)
Feb 24, 2009 3.290 4.690 3.010 4.580 18,923 +0.74(+19.27%)
Feb 23, 2009 4.280 4.320 3.840 3.840 10,838 -0.12(-3.03%)
Feb 20, 2009 4.000 4.160 3.960 3.960 15,118 -0.09(-2.22%)
Feb 19, 2009 4.020 4.130 3.970 4.050 12,019 -0.22(-5.15%)
Feb 18, 2009 4.700 4.700 4.150 4.270 12,307 +0.04(+0.95%)
Feb 17, 2009 4.390 4.390 3.970 4.230 8,188 -0.07(-1.63%)
Feb 13, 2009 4.420 4.620 3.990 4.300 36,128 -0.09(-2.05%)
Feb 12, 2009 4.340 4.810 4.270 4.390 13,120 +0.13(+3.05%)
Feb 11, 2009 4.004 4.390 4.004 4.260 1,803 +0.30(+7.58%)
Feb 10, 2009 4.120 4.120 3.960 3.960 5,886 -0.04(-1.00%)
Feb 09, 2009 4.190 4.230 4.000 4.000 11,540 -0.22(-5.21%)
Feb 06, 2009 4.250 4.250 4.000 4.220 8,238 +0.05(+1.20%)
Feb 05, 2009 4.300 4.780 4.010 4.170 11,319 -0.14(-3.25%)
Feb 04, 2009 4.740 4.790 4.310 4.310 11,165 -0.30(-6.51%)
Feb 03, 2009 4.670 4.670 4.400 4.610 4,737 -0.02(-0.43%)
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.