FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
19.32 USD  -0.82 (-4.09%)
Streaming Delayed Price  /  Updated: 12:46 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 3.450 3.810 3.450 3.810 20,517 +0.36(+10.43%)
May 28, 2009 3.670 3.670 3.450 3.450 8,164 -0.13(-3.63%)
May 27, 2009 3.610 3.640 3.580 3.580 12,970 -0.05(-1.38%)
May 26, 2009 3.452 3.680 3.420 3.630 51,041 +0.18(+5.22%)
May 22, 2009 3.600 3.600 3.450 3.450 9,683 -0.20(-5.48%)
May 21, 2009 3.820 3.910 3.530 3.650 31,397 -0.19(-4.95%)
May 20, 2009 3.510 3.940 3.510 3.840 32,126 +0.27(+7.56%)
May 19, 2009 3.350 3.620 3.005 3.570 54,783 +0.19(+5.67%)
May 18, 2009 3.200 3.390 3.150 3.378 126,372 +0.24(+7.60%)
May 15, 2009 3.200 3.260 3.010 3.140 70,700 +0.05(+1.62%)
May 14, 2009 3.340 3.340 3.000 3.090 113,007 -0.26(-7.76%)
May 13, 2009 3.550 3.550 3.350 3.350 18,170 -0.38(-10.24%)
May 12, 2009 3.790 3.800 3.732 3.732 1,600 -0.04(-1.01%)
May 11, 2009 3.840 3.920 3.720 3.770 13,773 -0.02(-0.53%)
May 08, 2009 3.700 4.130 3.550 3.790 26,225 +0.11(+2.99%)
May 07, 2009 3.800 3.820 3.610 3.680 21,037 -0.19(-4.91%)
May 06, 2009 3.930 4.230 3.730 3.870 22,092 -0.04(-1.02%)
May 05, 2009 3.920 4.030 3.910 3.910 2,362 -0.01(-0.26%)
May 04, 2009 3.940 4.000 3.840 3.920 11,640 -0.02(-0.51%)
May 01, 2009 3.950 3.950 3.940 3.940 2,200 +0.06(+1.55%)
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%)
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.