FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.44 USD  -0.12 (-0.34%)
Official Closing Price  /  Updated: 4:17 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2004 35.20 35.32 33.77 34.46 6,700 -0.54(-1.54%)
Jul 29, 2004 34.95 35.00 33.59 35.00 7,300 +0.85(+2.49%)
Jul 28, 2004 33.92 35.00 33.50 34.15 9,200 +0.15(+0.44%)
Jul 27, 2004 33.86 34.20 33.55 34.00 12,900 +0.24(+0.71%)
Jul 26, 2004 34.02 34.02 33.50 33.76 10,800 +0.26(+0.78%)
Jul 23, 2004 33.60 33.80 33.50 33.50 12,900 -0.24(-0.71%)
Jul 22, 2004 33.51 34.00 33.49 33.74 11,800 +0.13(+0.39%)
Jul 21, 2004 34.33 34.77 33.61 33.61 10,300 -1.05(-3.03%)
Jul 20, 2004 33.50 34.67 33.50 34.66 14,100 +0.55(+1.61%)
Jul 19, 2004 33.95 34.11 33.53 34.11 6,600 +0.32(+0.95%)
Jul 16, 2004 33.86 34.13 33.51 33.79 10,000 -0.06(-0.18%)
Jul 15, 2004 33.80 34.05 33.73 33.85 24,400 -0.30(-0.88%)
Jul 14, 2004 34.50 34.69 33.75 34.15 14,800 -0.32(-0.93%)
Jul 13, 2004 34.36 34.65 34.22 34.47 16,500 +0.08(+0.23%)
Jul 12, 2004 34.62 34.64 33.37 34.39 4,200 +0.10(+0.29%)
Jul 09, 2004 34.64 34.64 33.17 34.29 30,800 +0.93(+2.79%)
Jul 08, 2004 34.61 35.24 33.18 33.36 36,100 -2.43(-6.79%)
Jul 07, 2004 34.94 35.79 34.72 35.79 9,600 +0.84(+2.40%)
Jul 06, 2004 35.78 35.78 34.81 34.95 9,600 -0.51(-1.44%)
Jul 02, 2004 35.36 36.16 35.11 35.46 6,300 +0.06(+0.17%)
Jul 01, 2004 36.02 36.47 35.38 35.40 3,900 -1.05(-2.88%)
Jun 30, 2004 36.36 36.47 35.42 36.45 9,600 +0.87(+2.45%)
Jun 29, 2004 36.13 36.47 35.37 35.58 38,700 -0.12(-0.34%)
Jun 28, 2004 34.99 36.04 34.94 35.70 8,100 +1.05(+3.03%)
Jun 25, 2004 35.54 35.54 34.65 34.65 50,000 -0.50(-1.42%)
Jun 24, 2004 35.74 36.19 34.99 35.15 11,800 -0.68(-1.90%)
Jun 23, 2004 35.79 36.36 35.79 35.83 8,100 +0.21(+0.59%)
Jun 22, 2004 35.21 35.75 34.98 35.62 6,300 -0.12(-0.34%)
Jun 21, 2004 35.13 35.74 34.83 35.74 7,500 +0.31(+0.87%)
Jun 18, 2004 35.98 36.00 35.16 35.43 22,900 -0.32(-0.90%)
Jun 17, 2004 34.80 35.85 34.59 35.75 7,400 +0.65(+1.85%)
Jun 16, 2004 35.28 35.85 35.10 35.10 8,700 -0.13(-0.37%)
Jun 15, 2004 34.82 35.39 34.33 35.23 15,100 +0.51(+1.47%)
Jun 14, 2004 34.21 34.81 34.09 34.72 13,400 +0.19(+0.55%)
Jun 10, 2004 34.00 34.55 33.68 34.53 18,600 +0.82(+2.43%)
Jun 09, 2004 33.56 33.98 33.50 33.71 26,800 -0.19(-0.56%)
Jun 08, 2004 33.90 33.90 33.67 33.90 3,200 +0.00(+0.00%)
Jun 07, 2004 33.64 33.90 33.41 33.90 12,200 +0.52(+1.56%)
Jun 04, 2004 33.62 33.62 33.01 33.38 3,800 +0.28(+0.85%)
Jun 03, 2004 33.75 33.75 33.10 33.10 12,500 -0.06(-0.18%)
Jun 02, 2004 33.14 33.41 32.78 33.16 4,500 +0.41(+1.25%)
Jun 01, 2004 33.00 33.13 32.70 32.75 8,500 +0.17(+0.52%)
May 28, 2004 33.30 33.44 32.58 32.58 10,600 -0.77(-2.31%)
May 27, 2004 33.14 33.62 32.71 33.35 16,000 +0.50(+1.52%)
May 26, 2004 32.69 33.08 32.69 32.85 20,100 +0.20(+0.61%)
May 25, 2004 32.01 32.65 31.86 32.65 111,000 +0.79(+2.48%)
May 24, 2004 31.98 31.98 31.85 31.86 8,900 +0.00(+0.00%)
May 21, 2004 31.99 32.18 31.80 31.86 13,900 -0.13(-0.41%)
May 20, 2004 31.67 32.19 31.65 31.99 11,500 +0.39(+1.23%)
May 19, 2004 31.90 32.40 31.60 31.60 25,100 -0.40(-1.25%)
May 18, 2004 32.50 32.50 31.90 32.00 10,000 -0.24(-0.74%)
May 17, 2004 32.53 32.98 31.85 32.24 12,500 -0.49(-1.50%)
May 14, 2004 33.60 33.62 32.73 32.73 11,400 -0.97(-2.88%)
May 13, 2004 34.54 34.54 33.70 33.70 1,600 -0.62(-1.81%)
May 12, 2004 34.09 34.32 33.05 34.32 5,900 +0.58(+1.72%)
May 11, 2004 33.30 34.04 33.30 33.74 8,500 +0.44(+1.32%)
May 10, 2004 34.60 34.62 33.11 33.30 17,800 -1.31(-3.79%)
May 07, 2004 34.68 35.93 34.60 34.61 16,200 -1.54(-4.26%)
May 06, 2004 35.03 36.18 35.01 36.15 10,700 +0.59(+1.66%)
May 05, 2004 35.15 35.89 35.15 35.56 4,600 +0.50(+1.43%)
May 04, 2004 35.02 35.82 35.02 35.06 3,200 -0.44(-1.24%)
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.