FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
20.26 USD  -1.61 (-7.36%)
Official Closing Price  /  Updated: 4:04 PM EDT, Mar 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.030 9.200 8.470 9.000 35,828 -0.16(-1.75%)
Jan 28, 2011 9.380 9.390 9.050 9.160 5,636 -0.17(-1.82%)
Jan 27, 2011 9.090 9.330 8.750 9.330 22,487 +0.15(+1.63%)
Jan 26, 2011 9.100 9.210 9.020 9.180 24,117 +0.01(+0.11%)
Jan 25, 2011 9.230 9.360 9.010 9.170 15,942 -0.26(-2.76%)
Jan 24, 2011 9.490 9.490 9.350 9.430 5,412 +0.03(+0.32%)
Jan 21, 2011 9.310 9.400 9.070 9.400 24,097 +0.10(+1.08%)
Jan 20, 2011 8.890 9.300 8.700 9.300 55,450 +0.20(+2.20%)
Jan 19, 2011 9.250 9.450 8.855 9.100 22,012 -0.18(-1.94%)
Jan 18, 2011 8.810 9.400 8.810 9.280 34,790 +0.47(+5.33%)
Jan 14, 2011 8.510 8.990 8.510 8.810 13,229 +0.10(+1.15%)
Jan 13, 2011 8.260 8.860 8.260 8.710 8,231 -0.09(-1.02%)
Jan 12, 2011 8.570 9.000 8.390 8.800 39,457 +0.13(+1.50%)
Jan 11, 2011 8.690 8.890 8.530 8.670 11,904 +0.02(+0.23%)
Jan 10, 2011 8.860 9.000 8.600 8.650 34,189 -0.21(-2.37%)
Jan 07, 2011 8.870 8.990 8.800 8.860 23,856 -0.01(-0.11%)
Jan 06, 2011 8.860 9.189 8.790 8.870 37,964 +0.09(+1.03%)
Jan 05, 2011 8.730 9.000 8.580 8.780 31,889 +0.18(+2.09%)
Jan 04, 2011 8.540 8.750 8.500 8.600 12,811 +0.11(+1.30%)
Jan 03, 2011 8.200 8.610 8.200 8.490 24,606 +0.29(+3.54%)
Dec 31, 2010 8.020 8.350 8.020 8.200 44,729 +0.05(+0.61%)
Dec 30, 2010 8.210 8.400 8.060 8.150 30,890 -0.06(-0.73%)
Dec 29, 2010 7.750 8.350 7.750 8.210 29,947 +0.31(+3.92%)
Dec 28, 2010 7.900 8.240 7.900 7.900 18,604 +0.00(+0.00%)
Dec 27, 2010 7.400 8.090 7.400 7.900 29,102 +0.35(+4.64%)
Dec 23, 2010 7.300 7.790 7.250 7.550 28,321 +0.25(+3.42%)
Dec 22, 2010 6.835 7.444 6.835 7.300 9,484 +0.30(+4.29%)
Dec 21, 2010 6.800 7.250 6.680 7.000 31,956 +0.16(+2.34%)
Dec 20, 2010 6.580 6.960 6.470 6.840 43,483 +0.33(+5.07%)
Dec 17, 2010 6.530 7.050 6.500 6.510 48,039 -0.49(-7.00%)
Dec 16, 2010 6.990 7.000 6.900 7.000 12,077 +0.00(+0.00%)
Dec 15, 2010 7.010 7.020 6.900 7.000 12,473 -0.05(-0.71%)
Dec 14, 2010 7.100 7.200 7.040 7.050 12,861 -0.05(-0.70%)
Dec 13, 2010 7.200 7.270 7.000 7.100 19,596 -0.10(-1.39%)
Dec 10, 2010 7.000 7.300 6.910 7.200 33,234 +0.14(+1.98%)
Dec 09, 2010 6.930 7.110 6.870 7.060 24,263 +0.18(+2.62%)
Dec 08, 2010 6.990 7.000 6.830 6.880 10,704 -0.11(-1.57%)
Dec 07, 2010 7.000 7.110 6.730 6.990 21,686 -0.01(-0.14%)
Dec 06, 2010 6.810 7.000 6.675 7.000 20,603 +0.16(+2.34%)
Dec 03, 2010 6.770 7.000 6.710 6.840 13,000 -0.16(-2.29%)
Dec 02, 2010 6.330 7.000 6.330 7.000 53,203 +0.09(+1.30%)
Dec 01, 2010 6.800 7.010 6.680 6.910 30,106 +0.11(+1.62%)
Nov 30, 2010 6.780 6.850 6.750 6.800 4,133 -0.12(-1.73%)
Nov 29, 2010 6.810 7.000 6.720 6.920 6,468 -0.03(-0.45%)
Nov 26, 2010 6.970 7.000 6.951 6.951 9,900 -0.03(-0.42%)
Nov 24, 2010 6.840 6.980 6.980 6.980 15,922 +0.02(+0.29%)
Nov 23, 2010 6.710 7.130 6.590 6.960 28,001 -0.04(-0.57%)
Nov 22, 2010 6.800 7.140 6.710 7.000 44,166 +0.16(+2.34%)
Nov 19, 2010 6.630 6.930 6.550 6.840 32,160 +0.21(+3.17%)
Nov 18, 2010 6.400 6.650 6.050 6.630 22,751 +0.26(+4.08%)
Nov 17, 2010 5.840 6.370 5.840 6.370 38,373 +0.37(+6.17%)
Nov 16, 2010 5.920 6.200 5.830 6.000 32,716 +0.24(+4.17%)
Nov 15, 2010 5.940 6.040 5.700 5.760 25,814 +0.15(+2.67%)
Nov 12, 2010 5.710 6.000 5.490 5.610 22,719 -0.28(-4.75%)
Nov 11, 2010 5.000 5.950 4.850 5.890 59,926 +0.99(+20.20%)
Nov 10, 2010 4.670 4.900 4.560 4.900 10,422 +0.23(+4.93%)
Nov 09, 2010 4.500 4.860 4.499 4.670 31,799 +0.27(+6.14%)
Nov 08, 2010 4.300 4.650 4.210 4.400 10,138 +0.27(+6.54%)
Nov 05, 2010 4.070 4.130 3.870 4.130 32,497 +0.13(+3.25%)
Nov 04, 2010 3.960 4.100 3.900 4.000 22,620 +0.04(+1.01%)
Nov 03, 2010 4.200 4.250 3.950 3.960 41,300 -0.21(-5.08%)
Nov 02, 2010 4.550 4.550 4.160 4.172 6,400 +0.04(+1.02%)
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.