FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.28 USD  +0.24 (+0.68%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2009 4.430 4.550 4.340 4.500 8,067 +0.13(+2.97%)
Aug 28, 2009 4.480 4.540 4.180 4.370 23,317 -0.18(-3.87%)
Aug 27, 2009 4.680 4.680 4.483 4.546 13,558 -0.04(-0.96%)
Aug 26, 2009 4.460 4.640 4.460 4.590 5,625 +0.13(+2.91%)
Aug 25, 2009 4.380 4.460 4.370 4.460 11,232 +0.08(+1.83%)
Aug 24, 2009 4.240 4.470 4.240 4.380 14,100 +0.14(+3.30%)
Aug 21, 2009 4.030 4.240 4.012 4.240 19,011 +0.29(+7.34%)
Aug 20, 2009 3.850 3.960 3.850 3.950 6,598 +0.16(+4.22%)
Aug 19, 2009 3.700 3.820 3.700 3.790 5,712 -0.01(-0.26%)
Aug 18, 2009 3.820 3.990 3.710 3.800 13,728 -0.06(-1.56%)
Aug 17, 2009 3.900 3.920 3.790 3.860 8,482 -0.05(-1.28%)
Aug 14, 2009 3.950 3.950 3.900 3.910 3,486 -0.09(-2.25%)
Aug 13, 2009 3.910 4.060 3.910 4.000 11,484 +0.13(+3.36%)
Aug 12, 2009 3.850 3.870 3.820 3.870 10,204 +0.06(+1.57%)
Aug 11, 2009 3.840 3.860 3.800 3.810 4,378 -0.03(-0.78%)
Aug 10, 2009 3.940 3.950 3.820 3.840 19,832 +0.02(+0.52%)
Aug 07, 2009 3.800 3.850 3.790 3.820 13,158 +0.02(+0.53%)
Aug 06, 2009 3.810 3.850 3.790 3.800 14,024 -0.05(-1.30%)
Aug 05, 2009 3.900 3.900 3.800 3.850 39,545 -0.05(-1.28%)
Aug 04, 2009 3.560 3.940 3.210 3.900 23,192 -0.01(-0.26%)
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.