FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
36.30 USD  +0.77 (+2.17%)
Official Closing Price  /  Updated: 3:59 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2004 41.26 41.64 39.48 39.50 17,000 -1.90(-4.59%)
Dec 30, 2004 41.21 42.01 41.21 41.40 4,300 +0.10(+0.24%)
Dec 29, 2004 42.15 42.15 41.30 41.30 12,400 -0.85(-2.02%)
Dec 28, 2004 42.15 42.16 41.82 42.15 2,600 +0.21(+0.50%)
Dec 27, 2004 42.15 42.15 41.94 41.94 2,800 -0.11(-0.26%)
Dec 23, 2004 42.65 42.65 41.31 42.05 11,900 +0.59(+1.42%)
Dec 22, 2004 41.87 42.50 41.46 41.46 11,400 -0.69(-1.64%)
Dec 21, 2004 42.30 42.35 41.55 42.15 11,500 +0.18(+0.43%)
Dec 20, 2004 41.25 42.28 41.25 41.97 6,400 -0.31(-0.73%)
Dec 17, 2004 41.25 42.28 41.25 42.28 8,800 +0.69(+1.66%)
Dec 16, 2004 41.21 41.79 41.17 41.59 8,900 -0.71(-1.68%)
Dec 15, 2004 41.50 42.30 41.30 42.30 16,400 +0.70(+1.68%)
Dec 14, 2004 41.15 42.07 41.15 41.60 15,800 -0.52(-1.23%)
Dec 13, 2004 42.08 42.28 41.50 42.12 10,400 -0.08(-0.19%)
Dec 10, 2004 42.42 42.42 41.57 42.20 10,000 +0.05(+0.12%)
Dec 09, 2004 41.25 42.50 41.25 42.15 38,600 -0.34(-0.80%)
Dec 08, 2004 41.26 42.49 41.26 42.49 8,300 +1.23(+2.98%)
Dec 07, 2004 41.12 42.00 41.12 41.26 11,200 -0.73(-1.74%)
Dec 06, 2004 42.75 42.75 41.78 41.99 4,900 -0.29(-0.69%)
Dec 03, 2004 42.80 42.97 42.28 42.28 5,500 -0.59(-1.38%)
Dec 02, 2004 42.77 43.58 42.77 42.87 8,600 -0.56(-1.29%)
Dec 01, 2004 40.80 44.00 40.80 43.43 47,800 +2.63(+6.45%)
Nov 30, 2004 40.60 40.85 40.52 40.80 5,900 +0.17(+0.42%)
Nov 29, 2004 40.65 40.65 40.40 40.63 10,000 -0.02(-0.05%)
Nov 26, 2004 40.60 40.65 40.60 40.65 600 +0.05(+0.12%)
Nov 24, 2004 40.66 40.66 40.05 40.60 7,600 -0.06(-0.15%)
Nov 23, 2004 40.90 40.95 40.04 40.66 17,700 -0.29(-0.71%)
Nov 22, 2004 39.03 41.05 39.03 40.95 14,400 +1.18(+2.97%)
Nov 19, 2004 40.30 40.86 39.17 39.77 8,500 -0.83(-2.04%)
Nov 18, 2004 40.60 40.85 39.50 40.60 5,600 +0.96(+2.42%)
Nov 17, 2004 40.25 40.59 39.64 39.64 7,300 -0.31(-0.78%)
Nov 16, 2004 40.23 40.45 39.78 39.95 8,800 -0.30(-0.75%)
Nov 15, 2004 40.00 40.25 39.25 40.25 19,300 +0.25(+0.62%)
Nov 12, 2004 40.15 40.15 39.50 40.00 10,000 -0.15(-0.37%)
Nov 11, 2004 38.95 40.15 38.65 40.15 22,500 +0.60(+1.52%)
Nov 10, 2004 39.10 39.75 38.96 39.55 6,800 +0.52(+1.33%)
Nov 09, 2004 38.75 39.10 38.37 39.03 8,000 +0.65(+1.69%)
Nov 08, 2004 39.00 39.50 38.38 38.38 7,600 -0.67(-1.72%)
Nov 05, 2004 38.23 39.30 38.23 39.05 16,300 +0.36(+0.93%)
Nov 04, 2004 37.91 38.90 37.46 38.69 6,900 +0.02(+0.05%)
Nov 03, 2004 37.84 38.70 37.55 38.67 7,700 +1.39(+3.73%)
Nov 02, 2004 37.50 37.77 36.49 37.28 9,900 +0.15(+0.40%)
Nov 01, 2004 38.27 38.27 36.84 37.13 4,800 -0.49(-1.30%)
Oct 29, 2004 38.74 39.06 37.30 37.62 6,200 -1.63(-4.15%)
Oct 28, 2004 38.61 39.35 38.61 39.25 9,900 +0.05(+0.13%)
Oct 27, 2004 38.76 39.40 38.76 39.20 10,500 +0.20(+0.51%)
Oct 26, 2004 37.80 39.00 37.74 39.00 10,700 +0.69(+1.80%)
Oct 25, 2004 36.80 38.38 36.12 38.31 12,500 +1.38(+3.74%)
Oct 22, 2004 38.05 38.12 36.93 36.93 5,500 -1.07(-2.82%)
Oct 21, 2004 37.58 38.00 37.20 38.00 12,000 +0.05(+0.13%)
Oct 20, 2004 37.90 37.95 37.29 37.95 8,100 +0.67(+1.80%)
Oct 19, 2004 37.30 37.90 37.11 37.28 12,500 -0.02(-0.05%)
Oct 18, 2004 37.25 37.90 37.23 37.30 5,200 -0.29(-0.77%)
Oct 15, 2004 37.60 37.88 37.20 37.59 10,400 +0.02(+0.05%)
Oct 14, 2004 37.44 37.88 37.20 37.57 15,200 -0.27(-0.71%)
Oct 13, 2004 37.85 37.90 37.54 37.84 10,600 +0.05(+0.13%)
Oct 12, 2004 36.87 37.83 36.87 37.79 12,800 +0.79(+2.14%)
Oct 11, 2004 35.01 37.35 35.01 37.00 26,700 +1.36(+3.82%)
Oct 08, 2004 35.01 35.72 35.01 35.64 10,700 -0.11(-0.31%)
Oct 07, 2004 35.39 36.24 35.02 35.75 38,900 -0.05(-0.14%)
Oct 06, 2004 35.40 35.80 35.05 35.80 26,800 +0.41(+1.16%)
Oct 05, 2004 35.32 35.40 35.20 35.39 22,900 +0.51(+1.46%)
Oct 04, 2004 35.35 35.35 34.88 34.88 5,500 +0.22(+0.63%)
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.