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 (%)
Mar 30, 2007 32.69 32.91 32.14 32.48 16,235 -0.19(-0.58%)
Mar 29, 2007 32.39 32.67 32.15 32.67 25,602 +0.42(+1.30%)
Mar 28, 2007 32.11 32.57 32.05 32.25 81,946 +0.20(+0.62%)
Mar 27, 2007 33.33 33.36 31.93 32.05 30,699 -1.41(-4.21%)
Mar 26, 2007 33.22 33.67 33.22 33.46 30,262 +0.31(+0.94%)
Mar 23, 2007 33.38 33.50 33.08 33.15 41,001 -0.23(-0.69%)
Mar 22, 2007 33.29 33.48 32.95 33.38 31,558 +0.17(+0.51%)
Mar 21, 2007 32.11 33.21 31.96 33.21 37,535 +1.21(+3.78%)
Mar 20, 2007 31.86 32.00 31.70 32.00 18,063 +0.00(+0.00%)
Mar 19, 2007 31.74 32.01 31.74 32.00 50,747 +0.40(+1.27%)
Mar 16, 2007 32.09 32.35 31.43 31.60 69,776 -0.65(-2.02%)
Mar 15, 2007 31.38 32.30 31.38 32.25 63,648 +0.72(+2.28%)
Mar 14, 2007 31.90 32.17 30.76 31.53 96,716 -0.46(-1.44%)
Mar 13, 2007 33.07 32.75 31.90 31.99 48,996 -1.08(-3.27%)
Mar 12, 2007 32.81 33.13 32.69 33.07 24,570 -0.24(-0.72%)
Mar 09, 2007 33.45 33.45 32.96 33.31 24,219 +0.22(+0.66%)
Mar 08, 2007 33.48 33.51 32.96 33.09 21,954 -0.19(-0.57%)
Mar 07, 2007 33.82 33.90 33.14 33.28 32,444 -0.50(-1.48%)
Mar 06, 2007 33.25 33.90 33.00 33.78 23,709 +0.80(+2.43%)
Mar 05, 2007 32.93 33.26 32.92 32.98 23,103 +0.03(+0.09%)
Mar 02, 2007 33.70 33.99 32.94 32.95 33,084 -1.15(-3.37%)
Mar 01, 2007 33.87 34.28 33.24 34.10 53,979 +0.14(+0.41%)
Feb 28, 2007 34.25 34.50 33.95 33.96 50,971 -0.29(-0.85%)
Feb 27, 2007 34.40 35.03 34.25 34.25 43,723 -0.37(-1.07%)
Feb 26, 2007 34.43 34.62 34.43 34.62 41,279 +0.13(+0.38%)
Feb 23, 2007 34.78 34.84 34.41 34.49 38,568 -0.48(-1.37%)
Feb 22, 2007 35.32 35.32 34.60 34.97 16,033 -0.34(-0.96%)
Feb 21, 2007 34.94 35.32 34.70 35.31 20,871 +0.20(+0.57%)
Feb 20, 2007 34.50 35.17 34.50 35.11 16,586 +0.51(+1.47%)
Feb 16, 2007 34.49 34.69 34.47 34.60 11,946 +0.10(+0.29%)
Feb 15, 2007 34.50 34.61 34.50 34.50 14,016 +0.00(+0.00%)
Feb 14, 2007 34.14 34.75 34.10 34.50 24,044 +0.31(+0.91%)
Feb 13, 2007 34.40 34.75 34.15 34.19 19,171 -0.19(-0.55%)
Feb 12, 2007 34.07 34.40 33.98 34.38 18,134 +0.33(+0.97%)
Feb 09, 2007 34.54 34.75 34.01 34.05 16,506 -0.59(-1.70%)
Feb 08, 2007 34.58 34.96 34.54 34.64 15,316 +0.03(+0.09%)
Feb 07, 2007 34.89 34.95 34.43 34.61 24,954 +0.45(+1.32%)
Feb 06, 2007 34.53 34.78 34.16 34.16 25,488 -0.41(-1.19%)
Feb 05, 2007 35.00 35.00 34.32 34.57 23,644 -0.34(-0.97%)
Feb 02, 2007 34.83 34.97 34.14 34.91 23,851 +0.08(+0.23%)
Feb 01, 2007 34.97 35.27 34.67 34.83 20,376 -0.07(-0.20%)
Jan 31, 2007 34.96 35.28 34.78 34.90 36,092 -0.17(-0.48%)
Jan 30, 2007 34.60 35.12 34.59 35.07 44,631 +0.39(+1.12%)
Jan 29, 2007 33.45 34.69 33.45 34.68 95,119 +0.97(+2.88%)
Jan 26, 2007 33.64 33.74 33.38 33.71 38,987 +0.12(+0.36%)
Jan 25, 2007 33.64 33.74 33.49 33.59 33,612 -0.16(-0.47%)
Jan 24, 2007 33.59 33.75 33.36 33.75 36,820 +0.15(+0.45%)
Jan 23, 2007 33.64 33.81 33.56 33.60 26,329 -0.02(-0.06%)
Jan 22, 2007 33.62 33.89 33.59 33.62 52,122 +0.00(+0.00%)
Jan 19, 2007 33.74 33.88 33.56 33.62 44,020 -0.27(-0.80%)
Jan 18, 2007 34.10 34.16 33.83 33.89 103,279 -0.21(-0.62%)
Jan 17, 2007 34.50 34.65 33.85 34.10 59,360 -0.41(-1.19%)
Jan 16, 2007 34.51 34.94 34.30 34.51 59,627 +0.05(+0.15%)
Jan 12, 2007 34.70 35.10 34.40 34.46 36,814 -0.54(-1.54%)
Jan 11, 2007 34.70 35.14 34.64 35.00 119,120 +0.59(+1.71%)
Jan 10, 2007 35.05 35.35 34.41 34.41 151,517 -1.26(-3.53%)
Jan 09, 2007 36.35 36.40 35.51 35.67 58,317 -0.48(-1.33%)
Jan 08, 2007 36.61 36.74 36.15 36.15 30,432 -0.46(-1.26%)
Jan 05, 2007 36.85 37.05 36.51 36.61 70,572 -0.56(-1.51%)
Jan 04, 2007 37.39 37.48 36.85 37.17 77,806 -0.19(-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.