FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
34.02 USD  -0.68 (-1.96%)
Official Closing Price  /  Updated: 3:59 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2007 18.53 18.53 18.18 18.33 47,525 -0.12(-0.65%)
Oct 30, 2007 18.53 18.65 18.28 18.45 60,247 -0.02(-0.11%)
Oct 29, 2007 18.96 19.76 18.42 18.47 60,750 -0.54(-2.84%)
Oct 26, 2007 19.47 19.89 18.70 19.01 60,098 -0.36(-1.86%)
Oct 25, 2007 19.60 19.85 19.37 19.37 21,015 -0.28(-1.42%)
Oct 24, 2007 19.69 19.80 19.20 19.65 39,506 -0.09(-0.43%)
Oct 23, 2007 20.13 20.19 19.70 19.74 120,948 -0.31(-1.57%)
Oct 22, 2007 19.95 20.29 19.91 20.05 25,900 +0.04(+0.20%)
Oct 19, 2007 19.95 20.05 19.95 20.01 45,751 +0.02(+0.10%)
Oct 18, 2007 20.02 20.20 19.96 19.99 53,582 -0.11(-0.55%)
Oct 17, 2007 20.34 20.53 19.97 20.10 47,026 +0.10(+0.50%)
Oct 16, 2007 19.96 20.05 19.96 20.00 44,137 -0.02(-0.10%)
Oct 15, 2007 20.02 20.14 19.94 20.02 48,271 -0.15(-0.74%)
Oct 12, 2007 20.42 20.51 20.13 20.17 77,899 -0.18(-0.88%)
Oct 11, 2007 20.02 20.44 20.02 20.35 63,134 +0.31(+1.55%)
Oct 10, 2007 20.25 20.25 19.90 20.04 125,672 -0.76(-3.65%)
Oct 09, 2007 21.03 21.07 20.66 20.80 51,944 -0.25(-1.19%)
Oct 08, 2007 20.95 21.50 20.63 21.05 87,064 +0.05(+0.24%)
Oct 05, 2007 22.00 22.18 20.88 21.00 100,721 -1.13(-5.11%)
Oct 04, 2007 21.82 22.70 21.82 22.13 13,493 +0.25(+1.14%)
Oct 03, 2007 22.63 22.63 21.88 21.88 25,881 -0.21(-0.95%)
Oct 02, 2007 21.74 22.33 21.70 22.09 28,501 +0.42(+1.94%)
Oct 01, 2007 21.44 21.95 21.44 21.67 26,614 +0.21(+0.98%)
Sep 28, 2007 21.70 21.71 21.40 21.46 37,496 -0.31(-1.42%)
Sep 27, 2007 21.59 21.77 21.40 21.77 9,689 +0.13(+0.60%)
Sep 26, 2007 21.55 21.99 21.50 21.64 26,965 +0.05(+0.23%)
Sep 25, 2007 21.55 21.63 21.29 21.59 32,343 -0.09(-0.42%)
Sep 24, 2007 21.90 21.90 21.51 21.68 36,333 -0.17(-0.78%)
Sep 21, 2007 22.89 22.96 21.51 21.85 38,300 -1.05(-4.59%)
Sep 20, 2007 22.75 23.04 22.25 22.90 21,233 -0.05(-0.22%)
Sep 19, 2007 22.42 22.97 22.23 22.95 65,020 +0.49(+2.18%)
Sep 18, 2007 21.89 22.50 21.79 22.46 41,868 +0.67(+3.07%)
Sep 17, 2007 22.00 22.10 21.58 21.79 17,453 -0.20(-0.91%)
Sep 14, 2007 21.88 22.04 21.50 21.99 9,624 +0.13(+0.59%)
Sep 13, 2007 22.02 22.47 21.66 21.86 20,506 -0.10(-0.46%)
Sep 12, 2007 22.17 22.17 21.64 21.96 17,077 -0.11(-0.50%)
Sep 11, 2007 22.12 22.43 21.99 22.07 32,215 +0.16(+0.73%)
Sep 10, 2007 22.00 22.57 21.63 21.91 73,968 +0.07(+0.32%)
Sep 07, 2007 22.39 22.50 21.68 21.84 102,562 -0.66(-2.93%)
Sep 06, 2007 22.47 22.56 22.06 22.50 34,405 +0.16(+0.72%)
Sep 05, 2007 22.43 22.50 22.26 22.34 25,229 -0.15(-0.67%)
Sep 04, 2007 22.49 22.50 22.15 22.49 26,314 +0.02(+0.09%)
Aug 31, 2007 22.86 22.86 22.29 22.47 31,632 +0.27(+1.22%)
Aug 30, 2007 22.20 22.41 22.03 22.20 34,237 -0.03(-0.13%)
Aug 29, 2007 22.32 22.48 22.17 22.23 73,709 +0.00(+0.00%)
Aug 28, 2007 22.16 22.40 21.61 22.23 53,129 -0.13(-0.58%)
Aug 27, 2007 22.48 22.50 22.32 22.36 43,239 -0.10(-0.45%)
Aug 24, 2007 22.52 22.85 22.14 22.46 32,630 +0.10(+0.45%)
Aug 23, 2007 21.85 22.73 21.85 22.36 75,757 +0.60(+2.76%)
Aug 22, 2007 21.80 21.80 21.32 21.76 131,652 +0.10(+0.46%)
Aug 21, 2007 21.97 21.97 21.39 21.66 94,509 +0.21(+0.98%)
Aug 20, 2007 22.00 22.01 21.35 21.45 27,460 -0.37(-1.70%)
Aug 17, 2007 21.93 22.17 20.69 21.82 72,265 +0.29(+1.35%)
Aug 16, 2007 20.46 21.62 20.46 21.53 82,099 +0.46(+2.18%)
Aug 15, 2007 21.10 21.83 21.00 21.07 127,753 -0.12(-0.57%)
Aug 14, 2007 21.37 21.40 21.07 21.19 55,035 -0.04(-0.19%)
Aug 13, 2007 21.55 21.55 21.09 21.23 64,967 +0.32(+1.53%)
Aug 10, 2007 20.98 21.20 20.51 20.91 65,890 -0.36(-1.69%)
Aug 09, 2007 20.82 21.50 20.64 21.27 136,632 +0.32(+1.53%)
Aug 08, 2007 20.39 21.46 19.86 20.95 341,254 +0.63(+3.10%)
Aug 07, 2007 21.08 21.19 19.90 20.32 129,848 -0.81(-3.83%)
Aug 06, 2007 20.68 21.28 20.02 21.13 101,579 +0.60(+2.92%)
Aug 03, 2007 20.49 21.18 20.29 20.53 126,817 +0.16(+0.79%)
Aug 02, 2007 20.60 20.95 20.29 20.37 125,184 -0.08(-0.39%)
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.