FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
36.04 USD  -0.09 (-0.25%)
Official Closing Price  /  Updated: 4:02 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 28.50 28.58 28.30 28.43 40,300 -0.15(-0.52%)
Jun 30, 2003 28.40 28.68 28.00 28.58 179,600 +0.09(+0.32%)
Jun 27, 2003 28.70 28.70 27.75 28.49 43,300 -0.22(-0.77%)
Jun 26, 2003 28.00 28.82 27.81 28.71 74,500 +0.71(+2.54%)
Jun 25, 2003 27.84 28.00 27.50 28.00 37,600 +0.41(+1.49%)
Jun 24, 2003 27.32 27.84 27.20 27.59 57,500 +0.40(+1.47%)
Jun 23, 2003 27.00 27.41 27.00 27.19 40,800 +0.26(+0.97%)
Jun 20, 2003 26.24 26.93 26.23 26.93 15,300 +0.68(+2.59%)
Jun 19, 2003 25.79 26.40 25.79 26.25 41,700 +0.37(+1.43%)
Jun 18, 2003 25.44 25.88 25.44 25.88 27,400 +0.26(+1.01%)
Jun 17, 2003 25.63 25.79 25.59 25.62 12,900 +0.10(+0.40%)
Jun 16, 2003 25.72 25.72 25.25 25.52 11,300 -0.12(-0.47%)
Jun 13, 2003 25.68 25.72 25.14 25.64 14,000 -0.03(-0.12%)
Jun 12, 2003 26.00 26.00 25.67 25.67 11,400 -0.29(-1.12%)
Jun 11, 2003 26.00 26.00 25.68 25.96 14,400 -0.04(-0.15%)
Jun 10, 2003 25.59 26.00 25.03 26.00 16,800 +0.86(+3.42%)
Jun 09, 2003 25.50 25.50 25.00 25.14 7,300 -0.36(-1.41%)
Jun 06, 2003 25.25 25.50 25.04 25.50 9,600 +0.89(+3.62%)
Jun 05, 2003 25.38 25.38 24.49 24.61 14,800 -0.60(-2.38%)
Jun 04, 2003 25.52 25.52 25.12 25.21 15,000 -0.34(-1.33%)
Jun 03, 2003 25.59 25.75 25.30 25.55 16,300 -0.19(-0.74%)
Jun 02, 2003 26.15 26.15 25.62 25.74 8,100 -0.12(-0.46%)
May 30, 2003 25.45 26.21 25.45 25.86 9,000 +0.30(+1.17%)
May 29, 2003 25.64 25.64 25.45 25.56 10,900 +0.05(+0.20%)
May 28, 2003 25.87 25.87 25.45 25.51 28,400 -0.01(-0.04%)
May 27, 2003 25.50 25.61 25.45 25.52 21,400 +0.02(+0.08%)
May 23, 2003 25.50 25.75 25.50 25.50 15,300 -0.01(-0.04%)
May 22, 2003 25.54 25.77 25.51 25.51 8,900 -0.09(-0.35%)
May 21, 2003 26.00 26.00 25.51 25.60 5,000 -0.35(-1.35%)
May 20, 2003 25.99 26.00 25.69 25.95 13,900 +0.18(+0.70%)
May 19, 2003 26.18 26.18 25.54 25.77 3,400 +0.18(+0.70%)
May 16, 2003 25.55 26.00 25.55 25.59 8,200 -0.22(-0.85%)
May 15, 2003 26.06 26.06 25.59 25.81 17,100 -0.16(-0.62%)
May 14, 2003 26.06 26.35 25.97 25.97 18,200 -0.03(-0.12%)
May 13, 2003 26.43 26.43 25.92 26.00 11,500 +0.02(+0.08%)
May 12, 2003 26.18 26.43 25.98 25.98 14,600 +0.00(+0.00%)
May 09, 2003 26.33 26.70 25.98 25.98 13,100 -0.47(-1.78%)
May 08, 2003 26.65 26.80 26.33 26.45 10,200 -0.20(-0.75%)
May 07, 2003 26.58 26.85 26.58 26.65 40,200 -0.05(-0.19%)
May 06, 2003 26.78 26.79 26.58 26.70 13,500 +0.10(+0.38%)
May 05, 2003 26.58 26.85 26.58 26.60 14,000 -0.11(-0.42%)
May 02, 2003 26.77 27.35 26.59 26.71 21,600 -0.23(-0.85%)
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.