FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.48 USD  +0.34 (+0.97%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2003 33.01 33.35 33.01 33.20 75,770 +0.20(+0.61%)
Sep 29, 2003 33.01 33.35 33.00 33.00 38,728 -0.01(-0.03%)
Sep 26, 2003 33.37 33.37 33.00 33.01 55,335 -0.29(-0.87%)
Sep 25, 2003 33.37 33.38 33.28 33.30 37,884 +0.04(+0.12%)
Sep 24, 2003 33.26 33.38 33.26 33.26 14,995 +0.00(+0.00%)
Sep 23, 2003 33.34 33.39 33.22 33.26 22,994 +0.02(+0.06%)
Sep 22, 2003 33.26 33.38 33.10 33.24 36,500 -0.02(-0.06%)
Sep 19, 2003 33.60 33.75 33.20 33.26 520,621 -0.19(-0.57%)
Sep 18, 2003 32.99 33.50 32.60 33.45 48,212 +0.24(+0.72%)
Sep 17, 2003 33.70 33.70 33.05 33.21 18,547 -0.21(-0.63%)
Sep 16, 2003 33.56 33.85 33.32 33.42 14,419 -0.08(-0.24%)
Sep 15, 2003 33.90 33.97 33.25 33.50 10,600 -0.15(-0.45%)
Sep 12, 2003 34.00 34.00 33.40 33.65 9,100 -0.21(-0.62%)
Sep 11, 2003 33.94 33.94 33.44 33.86 7,700 +0.46(+1.37%)
Sep 10, 2003 33.95 33.95 33.21 33.40 11,900 -0.11(-0.33%)
Sep 09, 2003 33.49 33.97 33.48 33.51 6,900 +0.01(+0.03%)
Sep 08, 2003 33.50 33.99 33.49 33.50 22,900 +0.01(+0.03%)
Sep 05, 2003 33.32 33.60 33.31 33.49 6,900 -0.36(-1.06%)
Sep 04, 2003 33.99 34.00 33.44 33.85 8,400 +0.00(+0.00%)
Sep 03, 2003 34.04 34.04 33.55 33.85 9,500 -0.15(-0.44%)
Sep 02, 2003 33.35 34.00 33.01 34.00 13,900 +0.92(+2.78%)
Aug 29, 2003 32.84 33.30 32.58 33.08 15,400 +0.40(+1.22%)
Aug 28, 2003 32.68 32.83 32.17 32.68 3,400 +0.20(+0.62%)
Aug 27, 2003 32.05 32.58 32.05 32.48 6,000 +0.18(+0.56%)
Aug 26, 2003 31.96 32.30 31.96 32.30 5,200 +0.06(+0.19%)
Aug 25, 2003 32.40 32.40 32.01 32.24 8,900 +0.42(+1.32%)
Aug 22, 2003 32.57 32.57 31.79 31.82 26,300 -0.34(-1.06%)
Aug 21, 2003 31.90 32.75 31.81 32.16 24,200 +0.06(+0.19%)
Aug 20, 2003 32.00 32.90 32.00 32.10 4,700 -0.33(-1.02%)
Aug 19, 2003 33.00 33.00 32.25 32.43 12,300 -0.37(-1.13%)
Aug 18, 2003 32.43 33.00 32.32 32.80 14,200 +0.40(+1.23%)
Aug 15, 2003 31.38 32.40 31.38 32.40 8,000 +0.92(+2.92%)
Aug 14, 2003 31.25 31.53 30.80 31.48 11,100 +0.47(+1.52%)
Aug 13, 2003 31.08 31.35 30.66 31.01 22,800 -0.07(-0.23%)
Aug 12, 2003 30.16 31.14 30.16 31.08 14,700 +0.58(+1.90%)
Aug 11, 2003 31.60 31.83 30.00 30.50 36,400 -1.33(-4.18%)
Aug 08, 2003 32.00 32.00 31.51 31.83 2,900 -0.06(-0.19%)
Aug 07, 2003 31.26 31.95 31.25 31.89 11,700 -0.07(-0.22%)
Aug 06, 2003 33.01 33.01 31.95 31.96 10,500 -1.04(-3.15%)
Aug 05, 2003 33.33 33.33 32.47 33.00 12,300 +0.00(+0.00%)
Aug 04, 2003 33.23 33.30 32.60 33.00 16,900 +0.35(+1.07%)
Aug 01, 2003 33.51 33.75 32.62 32.65 10,900 -1.65(-4.81%)
Jul 31, 2003 33.70 34.30 33.00 34.30 24,100 +0.90(+2.69%)
Jul 30, 2003 32.74 33.50 32.33 33.40 19,900 +0.66(+2.02%)
Jul 29, 2003 32.80 32.93 32.15 32.74 11,000 -0.01(-0.03%)
Jul 28, 2003 31.95 32.75 31.95 32.75 15,100 +0.80(+2.50%)
Jul 25, 2003 31.99 32.00 31.75 31.95 8,400 +0.06(+0.19%)
Jul 24, 2003 32.20 32.20 31.73 31.89 15,100 -0.25(-0.78%)
Jul 23, 2003 31.67 32.14 31.55 32.14 16,600 +0.49(+1.55%)
Jul 22, 2003 32.00 32.00 31.47 31.65 11,600 +0.06(+0.19%)
Jul 21, 2003 32.00 32.00 31.00 31.59 23,000 -0.40(-1.24%)
Jul 18, 2003 32.00 32.00 31.70 31.99 25,600 +0.01(+0.03%)
Jul 17, 2003 31.78 32.06 30.86 31.98 31,100 +0.37(+1.17%)
Jul 16, 2003 31.45 32.40 31.00 31.61 54,900 +0.17(+0.54%)
Jul 15, 2003 30.00 32.22 29.00 31.44 79,000 +1.75(+5.89%)
Jul 14, 2003 28.80 29.94 28.59 29.69 122,700 +0.99(+3.45%)
Jul 11, 2003 28.70 28.90 28.58 28.70 39,700 +0.25(+0.88%)
Jul 10, 2003 28.64 29.33 28.45 28.45 31,400 -0.39(-1.35%)
Jul 09, 2003 29.25 29.75 28.66 28.84 68,200 +0.19(+0.67%)
Jul 08, 2003 28.60 28.65 28.33 28.65 38,000 +0.11(+0.38%)
Jul 07, 2003 28.60 28.63 28.50 28.54 43,800 +0.33(+1.15%)
Jul 03, 2003 28.25 28.26 28.10 28.21 19,500 -0.36(-1.28%)
Jul 02, 2003 28.10 28.65 28.10 28.58 36,500 +0.15(+0.53%)
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.