FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.00 USD  -0.55 (-1.55%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2002 19.55 19.95 19.55 19.70 10,900 +0.19(+0.97%)
Jul 30, 2002 19.45 19.95 19.45 19.51 2,500 +0.11(+0.57%)
Jul 29, 2002 18.30 19.40 18.21 19.40 3,300 +1.10(+6.01%)
Jul 26, 2002 18.25 18.30 18.05 18.30 130,000 +0.10(+0.55%)
Jul 25, 2002 17.80 18.50 17.71 18.20 5,987 +0.76(+4.36%)
Jul 24, 2002 17.86 17.94 16.90 17.44 8,500 -0.46(-2.57%)
Jul 23, 2002 18.56 18.85 17.90 17.90 16,700 -1.10(-5.79%)
Jul 22, 2002 19.00 19.25 18.50 19.00 1,240,000 +0.10(+0.53%)
Jul 19, 2002 19.55 20.15 18.90 18.90 12,900 -1.29(-6.39%)
Jul 17, 2002 20.25 20.35 20.00 20.19 15,500 -0.11(-0.54%)
Jul 12, 2002 20.60 21.00 20.30 20.30 7,600 -0.30(-1.46%)
Jul 11, 2002 20.90 20.90 20.17 20.60 4,900 -0.30(-1.44%)
Jul 10, 2002 20.90 20.90 20.50 20.90 4,500 +0.37(+1.80%)
Jul 09, 2002 20.90 20.90 20.53 20.53 6,200 -0.37(-1.77%)
Jul 08, 2002 20.90 20.90 20.90 20.90 7,900 +0.00(+0.00%)
Jul 05, 2002 20.90 20.90 20.54 20.90 900 +0.25(+1.21%)
Jul 04, 2002 20.80 21.20 20.53 20.65 9,400 +0.00(+0.00%)
Jul 03, 2002 20.80 21.20 20.53 20.65 9,400 -0.10(-0.48%)
Jul 02, 2002 20.75 20.75 20.39 20.75 5,500 +0.24(+1.17%)
Jul 01, 2002 20.30 20.70 20.30 20.51 5,000 +0.26(+1.28%)
Jun 28, 2002 20.39 20.39 20.15 20.25 20,800 -0.10(-0.49%)
Jun 27, 2002 20.30 20.38 20.10 20.35 17,000 +0.08(+0.39%)
Jun 26, 2002 20.20 20.27 20.07 20.27 17,200 +0.12(+0.60%)
Jun 25, 2002 19.90 20.21 19.90 20.15 10,000 +0.00(+0.00%)
Jun 21, 2002 19.76 19.76 19.75 20.15 3,400 +0.44(+2.23%)
Jun 20, 2002 20.20 20.40 19.66 19.71 4,300 -0.59(-2.91%)
Jun 19, 2002 20.40 20.50 20.30 20.30 9,100 -0.10(-0.49%)
Jun 18, 2002 20.45 20.45 20.16 20.40 5,500 -0.10(-0.49%)
Jun 17, 2002 20.69 20.75 20.16 20.50 11,600 -0.18(-0.87%)
Jun 14, 2002 21.43 21.43 20.50 20.68 24,700 -1.22(-5.57%)
Jun 12, 2002 21.87 21.99 21.83 21.90 1,000 -0.12(-0.54%)
Jun 11, 2002 21.97 22.18 21.90 22.02 14,900 -0.29(-1.30%)
Jun 10, 2002 22.95 22.95 21.97 22.31 5,800 -0.34(-1.49%)
Jun 07, 2002 22.46 22.80 22.30 22.65 4,000 -0.00(-0.01%)
Jun 06, 2002 22.85 23.00 22.60 22.65 15,200 +0.32(+1.43%)
Jun 05, 2002 22.35 22.40 22.25 22.33 1,700 -0.22(-0.98%)
May 31, 2002 22.69 22.86 22.39 22.55 23,600 -0.68(-2.93%)
May 28, 2002 22.77 23.24 22.77 23.23 1,000 +0.12(+0.51%)
May 27, 2002 23.20 23.30 23.02 23.11 9,500 +0.00(+0.00%)
May 24, 2002 23.20 23.30 23.02 23.11 9,500 -0.09(-0.37%)
May 23, 2002 23.05 23.40 23.01 23.20 7,000 +0.20(+0.87%)
May 22, 2002 22.60 23.00 22.59 23.00 7,300 +0.70(+3.14%)
May 21, 2002 22.20 22.50 22.09 22.30 9,600 -0.25(-1.11%)
May 20, 2002 22.39 22.60 22.20 22.55 5,000 +0.30(+1.35%)
May 17, 2002 22.39 22.39 22.08 22.25 13,800 +0.05(+0.23%)
May 16, 2002 22.35 22.35 22.00 22.20 4,600 +0.20(+0.91%)
May 15, 2002 21.99 22.30 21.65 22.00 4,300 +0.00(+0.00%)
May 14, 2002 21.75 21.89 21.36 22.00 6,600 +0.35(+1.62%)
May 13, 2002 21.73 21.75 21.35 21.65 8,700 -0.05(-0.23%)
May 10, 2002 21.40 21.74 21.35 21.70 3,000 -0.05(-0.23%)
May 09, 2002 21.89 21.89 21.35 21.75 2,600 +0.29(+1.35%)
May 08, 2002 21.75 22.00 21.46 21.46 3,500 -0.74(-3.33%)
May 07, 2002 21.65 22.20 21.65 22.20 6,600 +0.55(+2.54%)
May 06, 2002 22.00 22.00 21.65 21.65 4,600 -0.35(-1.59%)
May 03, 2002 22.35 22.35 21.75 22.00 4,800 -0.25(-1.12%)
May 02, 2002 21.85 22.35 21.75 22.25 27,500 +0.63(+2.91%)
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.