FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
33.75 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2004 35.40 35.61 35.10 35.39 18,000 -0.27(-0.76%)
Jan 29, 2004 35.40 35.76 35.40 35.66 18,000 +0.13(+0.37%)
Jan 28, 2004 35.46 35.82 35.40 35.53 12,400 -0.26(-0.73%)
Jan 27, 2004 35.75 36.34 35.42 35.79 30,500 +0.01(+0.03%)
Jan 26, 2004 36.18 36.42 35.75 35.78 26,600 -0.30(-0.83%)
Jan 23, 2004 36.18 36.18 35.75 36.08 8,600 +0.04(+0.11%)
Jan 22, 2004 35.75 36.18 35.75 36.04 28,700 +0.01(+0.03%)
Jan 21, 2004 36.20 36.20 35.79 36.03 47,700 +0.28(+0.78%)
Jan 20, 2004 35.47 36.20 35.47 35.75 12,200 -0.52(-1.43%)
Jan 16, 2004 36.35 36.42 35.37 36.27 17,900 +0.03(+0.08%)
Jan 15, 2004 35.85 36.25 35.07 36.24 63,643 +0.47(+1.31%)
Jan 14, 2004 36.50 36.50 34.80 35.77 38,781 -0.03(-0.08%)
Jan 13, 2004 37.04 37.05 35.80 35.80 17,758 -1.25(-3.37%)
Jan 12, 2004 36.70 37.05 36.70 37.05 18,556 +0.41(+1.12%)
Jan 09, 2004 36.76 37.05 36.42 36.64 39,945 -0.10(-0.27%)
Jan 08, 2004 37.00 37.01 36.60 36.74 129,502 -0.33(-0.89%)
Jan 07, 2004 39.30 39.30 36.34 37.07 123,382 -2.09(-5.34%)
Jan 06, 2004 40.36 40.36 38.92 39.16 27,900 -0.84(-2.10%)
Jan 05, 2004 36.89 41.12 36.89 40.00 163,800 +2.70(+7.24%)
Jan 02, 2004 37.29 37.30 36.96 37.30 9,500 +0.80(+2.19%)
Dec 31, 2003 36.91 37.30 36.50 36.50 21,600 -0.79(-2.12%)
Dec 30, 2003 36.82 37.31 36.50 37.29 16,857 +0.22(+0.59%)
Dec 29, 2003 36.79 37.07 36.27 37.07 7,143 +0.84(+2.32%)
Dec 26, 2003 35.99 36.50 35.96 36.23 2,415 +0.18(+0.50%)
Dec 24, 2003 36.15 36.50 36.00 36.05 7,029 -0.74(-2.01%)
Dec 23, 2003 36.63 36.97 36.07 36.79 19,523 +0.19(+0.52%)
Dec 22, 2003 36.31 37.10 36.27 36.60 11,389 -0.54(-1.45%)
Dec 19, 2003 37.18 37.18 36.40 37.14 10,154 +0.26(+0.70%)
Dec 18, 2003 36.00 37.20 35.95 36.88 18,950 +0.48(+1.32%)
Dec 17, 2003 36.21 36.45 36.00 36.40 17,118 +0.20(+0.55%)
Dec 16, 2003 35.54 36.20 35.54 36.20 20,411 +0.37(+1.03%)
Dec 15, 2003 36.20 36.20 35.50 35.83 15,748 -0.27(-0.75%)
Dec 12, 2003 35.38 36.10 35.38 36.10 10,906 +0.24(+0.67%)
Dec 11, 2003 35.91 35.88 35.34 35.86 7,926 -0.05(-0.14%)
Dec 10, 2003 35.64 35.91 35.31 35.91 14,445 +0.31(+0.87%)
Dec 09, 2003 35.27 35.74 35.02 35.60 21,396 +0.14(+0.39%)
Dec 08, 2003 35.30 35.46 34.62 35.46 18,922 +0.66(+1.90%)
Dec 05, 2003 34.76 35.14 34.56 34.80 9,046 -0.11(-0.32%)
Dec 04, 2003 35.00 35.25 34.50 34.91 13,649 -0.54(-1.52%)
Dec 03, 2003 34.82 36.00 34.82 35.45 20,883 +0.66(+1.90%)
Dec 02, 2003 34.93 35.24 34.78 34.79 23,457 -0.51(-1.44%)
Dec 01, 2003 34.19 35.49 34.00 35.30 25,581 +1.17(+3.43%)
Nov 28, 2003 34.18 34.43 34.10 34.13 5,735 -0.07(-0.20%)
Nov 26, 2003 33.58 34.28 33.58 34.20 33,619 +0.28(+0.83%)
Nov 25, 2003 33.26 33.98 33.25 33.92 25,469 +0.61(+1.83%)
Nov 24, 2003 33.09 33.68 32.95 33.31 26,910 +0.70(+2.15%)
Nov 21, 2003 32.01 32.98 32.11 32.61 25,058 +0.60(+1.87%)
Nov 20, 2003 32.48 32.76 32.00 32.01 15,604 -0.53(-1.63%)
Nov 19, 2003 31.93 32.65 31.93 32.54 17,889 +0.61(+1.91%)
Nov 18, 2003 31.88 32.20 31.80 31.93 25,629 -0.26(-0.81%)
Nov 17, 2003 32.56 32.56 31.77 32.19 24,746 +0.18(+0.56%)
Nov 14, 2003 32.97 33.00 31.80 32.01 20,723 -0.98(-2.97%)
Nov 13, 2003 32.55 32.99 32.00 32.99 14,582 +0.33(+1.01%)
Nov 12, 2003 32.01 32.67 32.01 32.66 8,190 +0.47(+1.46%)
Nov 11, 2003 31.70 32.50 31.70 32.19 14,458 +0.29(+0.91%)
Nov 10, 2003 32.74 32.89 31.70 31.90 13,078 -0.33(-1.02%)
Nov 07, 2003 33.36 33.39 32.23 32.23 12,398 -0.52(-1.59%)
Nov 06, 2003 33.38 33.38 32.73 32.75 14,018 -0.64(-1.92%)
Nov 05, 2003 33.45 33.45 33.01 33.39 14,655 +0.17(+0.51%)
Nov 04, 2003 33.46 33.50 32.96 33.22 34,754 +0.17(+0.51%)
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.