FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.04 USD  +0.01 (+0.03%)
Official Closing Price  /  Updated: 4:10 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2003 34.18 34.43 34.10 34.13 5,735 -0.07(-0.20%)
Nov 26, 2003 33.58 34.28 33.58 34.20 33,619 +0.28(+0.83%)
Nov 25, 2003 33.26 33.98 33.25 33.92 25,469 +0.61(+1.83%)
Nov 24, 2003 33.09 33.68 32.95 33.31 26,910 +0.70(+2.15%)
Nov 21, 2003 32.01 32.98 32.11 32.61 25,058 +0.60(+1.87%)
Nov 20, 2003 32.48 32.76 32.00 32.01 15,604 -0.53(-1.63%)
Nov 19, 2003 31.93 32.65 31.93 32.54 17,889 +0.61(+1.91%)
Nov 18, 2003 31.88 32.20 31.80 31.93 25,629 -0.26(-0.81%)
Nov 17, 2003 32.56 32.56 31.77 32.19 24,746 +0.18(+0.56%)
Nov 14, 2003 32.97 33.00 31.80 32.01 20,723 -0.98(-2.97%)
Nov 13, 2003 32.55 32.99 32.00 32.99 14,582 +0.33(+1.01%)
Nov 12, 2003 32.01 32.67 32.01 32.66 8,190 +0.47(+1.46%)
Nov 11, 2003 31.70 32.50 31.70 32.19 14,458 +0.29(+0.91%)
Nov 10, 2003 32.74 32.89 31.70 31.90 13,078 -0.33(-1.02%)
Nov 07, 2003 33.36 33.39 32.23 32.23 12,398 -0.52(-1.59%)
Nov 06, 2003 33.38 33.38 32.73 32.75 14,018 -0.64(-1.92%)
Nov 05, 2003 33.45 33.45 33.01 33.39 14,655 +0.17(+0.51%)
Nov 04, 2003 33.46 33.50 32.96 33.22 34,754 +0.17(+0.51%)
Nov 03, 2003 33.97 34.15 32.96 33.05 32,438 -0.58(-1.72%)
Oct 31, 2003 34.19 34.19 33.40 33.63 12,463 -0.42(-1.23%)
Oct 30, 2003 33.90 34.08 33.92 34.05 25,218 +0.15(+0.44%)
Oct 29, 2003 33.43 33.90 33.39 33.90 28,800 +0.58(+1.74%)
Oct 28, 2003 33.41 33.44 33.14 33.32 28,700 +0.13(+0.39%)
Oct 27, 2003 31.71 33.19 31.70 33.19 29,200 +1.49(+4.70%)
Oct 24, 2003 32.55 32.76 31.70 31.70 12,400 -0.66(-2.04%)
Oct 23, 2003 32.20 32.64 32.05 32.36 25,600 +0.14(+0.43%)
Oct 22, 2003 32.00 32.59 31.71 32.22 24,700 +0.40(+1.26%)
Oct 21, 2003 31.70 32.39 31.60 31.82 15,200 +0.01(+0.03%)
Oct 20, 2003 32.60 32.60 31.80 31.81 19,500 -0.84(-2.57%)
Oct 17, 2003 33.12 33.35 32.65 32.65 16,492 -0.63(-1.89%)
Oct 16, 2003 33.49 33.52 33.26 33.28 8,120 -0.21(-0.63%)
Oct 15, 2003 33.87 33.87 33.32 33.49 9,200 -0.20(-0.59%)
Oct 14, 2003 33.80 33.80 33.44 33.69 10,300 -0.01(-0.03%)
Oct 13, 2003 33.40 33.73 33.23 33.70 34,311 +0.43(+1.29%)
Oct 10, 2003 33.48 33.48 33.21 33.27 22,973 -0.18(-0.54%)
Oct 09, 2003 33.36 33.48 33.15 33.45 34,001 +0.19(+0.57%)
Oct 08, 2003 33.65 33.65 33.26 33.26 36,718 -0.29(-0.86%)
Oct 07, 2003 33.50 33.59 33.35 33.55 58,168 +0.14(+0.42%)
Oct 06, 2003 33.45 33.55 33.28 33.41 32,626 +0.01(+0.03%)
Oct 03, 2003 33.30 33.51 33.25 33.40 26,729 +0.00(+0.00%)
Oct 02, 2003 33.40 33.42 33.27 33.40 70,200 +0.02(+0.06%)
Oct 01, 2003 33.35 33.38 33.20 33.38 52,920 +0.18(+0.54%)
Sep 30, 2003 33.01 33.35 33.01 33.20 75,770 +0.20(+0.61%)
Sep 29, 2003 33.01 33.35 33.00 33.00 38,728 -0.01(-0.03%)
Sep 26, 2003 33.37 33.37 33.00 33.01 55,335 -0.29(-0.87%)
Sep 25, 2003 33.37 33.38 33.28 33.30 37,884 +0.04(+0.12%)
Sep 24, 2003 33.26 33.38 33.26 33.26 14,995 +0.00(+0.00%)
Sep 23, 2003 33.34 33.39 33.22 33.26 22,994 +0.02(+0.06%)
Sep 22, 2003 33.26 33.38 33.10 33.24 36,500 -0.02(-0.06%)
Sep 19, 2003 33.60 33.75 33.20 33.26 520,621 -0.19(-0.57%)
Sep 18, 2003 32.99 33.50 32.60 33.45 48,212 +0.24(+0.72%)
Sep 17, 2003 33.70 33.70 33.05 33.21 18,547 -0.21(-0.63%)
Sep 16, 2003 33.56 33.85 33.32 33.42 14,419 -0.08(-0.24%)
Sep 15, 2003 33.90 33.97 33.25 33.50 10,600 -0.15(-0.45%)
Sep 12, 2003 34.00 34.00 33.40 33.65 9,100 -0.21(-0.62%)
Sep 11, 2003 33.94 33.94 33.44 33.86 7,700 +0.46(+1.37%)
Sep 10, 2003 33.95 33.95 33.21 33.40 11,900 -0.11(-0.33%)
Sep 09, 2003 33.49 33.97 33.48 33.51 6,900 +0.01(+0.03%)
Sep 08, 2003 33.50 33.99 33.49 33.50 22,900 +0.01(+0.03%)
Sep 05, 2003 33.32 33.60 33.31 33.49 6,900 -0.36(-1.06%)
Sep 04, 2003 33.99 34.00 33.44 33.85 8,400 +0.00(+0.00%)
Sep 03, 2003 34.04 34.04 33.55 33.85 9,500 -0.15(-0.44%)
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.