FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.29 USD  -0.24 (-0.68%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2003 25.00 25.00 25.00 25.00 4,800 +0.02(+0.08%)
Jan 30, 2003 24.99 25.39 24.84 24.98 23,717 -0.01(-0.04%)
Jan 29, 2003 24.89 25.00 24.85 24.99 8,000 +0.00(+0.00%)
Jan 28, 2003 24.74 25.00 24.65 24.99 8,200 +0.33(+1.34%)
Jan 27, 2003 24.50 24.73 24.50 24.66 4,800 -0.10(-0.40%)
Jan 24, 2003 24.89 24.89 24.53 24.76 2,000 +0.16(+0.65%)
Jan 23, 2003 24.90 24.90 24.60 24.60 6,300 -0.01(-0.04%)
Jan 22, 2003 24.85 25.11 24.33 24.61 10,600 -0.17(-0.69%)
Jan 21, 2003 24.45 24.93 24.06 24.78 14,700 +0.98(+4.12%)
Jan 17, 2003 23.75 24.04 23.72 23.80 15,100 -0.19(-0.79%)
Jan 16, 2003 24.75 24.75 23.76 23.99 19,400 -0.54(-2.20%)
Jan 15, 2003 25.90 25.90 24.10 24.53 23,200 -1.21(-4.70%)
Jan 14, 2003 26.00 26.00 25.60 25.74 15,300 -0.20(-0.77%)
Jan 13, 2003 26.05 26.10 25.84 25.94 42,400 -0.10(-0.38%)
Jan 10, 2003 26.15 26.15 25.87 26.04 14,800 -0.10(-0.38%)
Jan 09, 2003 25.42 26.74 25.42 26.14 59,900 +0.72(+2.83%)
Jan 08, 2003 24.45 25.42 24.43 25.42 48,300 +1.16(+4.78%)
Jan 07, 2003 24.25 24.26 24.02 24.26 17,400 +0.01(+0.04%)
Jan 06, 2003 23.65 24.25 23.50 24.25 10,400 +0.06(+0.25%)
Jan 03, 2003 23.77 24.20 23.77 24.19 7,900 +0.62(+2.63%)
Jan 02, 2003 23.55 23.60 23.55 23.57 4,400 -0.08(-0.34%)
Dec 31, 2002 23.70 23.70 23.50 23.65 6,400 +0.25(+1.07%)
Dec 30, 2002 23.40 23.40 23.40 23.40 5,100 -0.17(-0.72%)
Dec 27, 2002 23.66 23.66 23.40 23.57 12,600 -0.08(-0.34%)
Dec 26, 2002 23.78 23.90 23.65 23.65 13,900 -0.03(-0.13%)
Dec 24, 2002 23.81 23.81 23.61 23.68 5,500 +0.07(+0.30%)
Dec 23, 2002 23.45 23.73 23.33 23.61 11,500 +0.27(+1.16%)
Dec 20, 2002 23.45 23.47 23.32 23.34 8,900 -0.16(-0.68%)
Dec 19, 2002 23.26 23.60 23.26 23.50 32,600 +0.08(+0.34%)
Dec 18, 2002 23.52 23.52 23.02 23.42 4,200 -0.10(-0.43%)
Dec 17, 2002 22.95 23.69 22.95 23.52 7,300 +0.57(+2.48%)
Dec 16, 2002 22.65 23.25 22.65 22.95 8,800 +0.35(+1.55%)
Dec 13, 2002 22.49 22.60 22.00 22.60 4,300 +0.12(+0.53%)
Dec 12, 2002 22.45 22.49 22.31 22.48 3,600 +0.18(+0.81%)
Dec 11, 2002 22.02 22.30 22.00 22.30 2,700 +0.10(+0.45%)
Dec 10, 2002 22.09 22.49 21.81 22.20 5,200 -0.29(-1.29%)
Dec 09, 2002 22.00 22.49 22.00 22.49 22,000 +0.43(+1.95%)
Dec 06, 2002 21.26 22.45 21.26 22.06 19,400 +0.81(+3.81%)
Dec 05, 2002 20.98 21.45 20.72 21.25 7,300 +0.31(+1.48%)
Dec 04, 2002 20.69 21.00 20.69 20.94 6,000 +0.30(+1.45%)
Dec 03, 2002 20.54 20.64 20.54 20.64 800 +0.14(+0.68%)
Dec 02, 2002 20.46 20.50 20.46 20.50 900 -0.11(-0.51%)
Nov 29, 2002 20.61 20.61 20.61 20.61 200 +0.22(+1.05%)
Nov 27, 2002 20.38 20.39 20.38 20.39 300 -0.31(-1.50%)
Nov 26, 2002 20.68 20.70 20.68 20.70 700 +0.06(+0.29%)
Nov 25, 2002 20.36 20.64 20.09 20.64 4,600 +0.54(+2.69%)
Nov 22, 2002 20.15 20.38 20.02 20.10 8,900 -0.39(-1.90%)
Nov 21, 2002 20.45 20.49 20.45 20.49 1,600 +0.07(+0.34%)
Nov 20, 2002 20.37 20.42 19.60 20.42 11,900 -0.02(-0.10%)
Nov 19, 2002 20.01 20.44 20.01 20.44 800 +0.04(+0.20%)
Nov 18, 2002 20.40 20.44 19.99 20.40 3,600 +0.05(+0.25%)
Nov 15, 2002 20.35 20.35 20.31 20.35 1,700 +0.03(+0.15%)
Nov 14, 2002 20.32 20.33 19.92 20.32 2,900 +0.47(+2.37%)
Nov 13, 2002 20.32 20.32 19.85 19.85 1,100 -0.49(-2.41%)
Nov 12, 2002 19.87 20.34 19.85 20.34 2,800 +0.34(+1.70%)
Nov 11, 2002 19.82 20.00 19.81 20.00 11,000 +0.19(+0.96%)
Nov 08, 2002 20.15 20.15 19.81 19.81 11,100 -0.29(-1.44%)
Nov 07, 2002 19.90 20.44 19.90 20.10 5,500 +0.01(+0.05%)
Nov 06, 2002 19.80 20.09 19.80 20.09 200 +0.04(+0.19%)
Nov 05, 2002 19.75 20.09 19.75 20.05 1,100 -0.05(-0.25%)
Nov 04, 2002 19.89 20.10 19.48 20.10 6,600 +0.20(+1.01%)
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.