FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.55 USD  -0.01 (-0.03%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2005 44.92 45.40 44.37 45.40 14,206 +0.70(+1.57%)
Aug 30, 2005 44.55 44.70 44.20 44.70 22,749 -0.20(-0.45%)
Aug 29, 2005 44.42 45.23 44.23 44.90 10,089 +0.22(+0.49%)
Aug 26, 2005 46.46 46.49 43.48 44.68 53,994 -1.51(-3.27%)
Aug 25, 2005 45.85 46.35 45.58 46.19 8,543 +0.56(+1.23%)
Aug 24, 2005 44.56 45.75 44.56 45.63 9,456 +0.87(+1.94%)
Aug 23, 2005 44.87 44.90 43.95 44.76 10,470 +0.14(+0.31%)
Aug 22, 2005 43.71 44.92 43.71 44.62 10,142 +0.73(+1.66%)
Aug 19, 2005 44.88 44.89 43.58 43.89 11,136 -1.21(-2.68%)
Aug 18, 2005 45.77 45.77 45.09 45.10 9,467 -0.15(-0.33%)
Aug 17, 2005 44.27 45.73 44.27 45.25 22,076 +0.24(+0.53%)
Aug 16, 2005 45.54 45.54 44.92 45.01 11,033 -0.53(-1.16%)
Aug 15, 2005 45.10 45.54 44.40 45.54 14,095 +0.81(+1.81%)
Aug 12, 2005 45.67 45.67 44.40 44.73 14,368 -0.95(-2.08%)
Aug 11, 2005 44.78 45.99 44.60 45.68 6,859 +1.21(+2.72%)
Aug 10, 2005 45.97 46.00 44.47 44.47 11,383 -0.75(-1.66%)
Aug 09, 2005 44.40 45.93 44.40 45.22 16,900 +0.72(+1.62%)
Aug 08, 2005 44.97 45.19 44.34 44.50 14,048 +0.12(+0.27%)
Aug 05, 2005 45.46 46.03 44.23 44.38 24,585 -1.77(-3.84%)
Aug 04, 2005 44.38 46.28 44.30 46.15 23,813 +1.43(+3.20%)
Aug 03, 2005 47.51 47.51 44.54 44.72 35,948 -3.02(-6.33%)
Aug 02, 2005 45.39 47.76 45.39 47.74 22,984 +2.36(+5.20%)
Aug 01, 2005 45.75 46.35 45.00 45.38 28,773 -0.01(-0.02%)
Jul 29, 2005 45.19 45.70 44.70 45.39 10,672 -0.03(-0.07%)
Jul 28, 2005 45.37 45.70 44.57 45.42 21,318 +0.04(+0.09%)
Jul 27, 2005 45.80 45.80 44.51 45.38 13,731 -0.09(-0.20%)
Jul 26, 2005 46.06 46.08 45.47 45.47 17,357 -0.57(-1.24%)
Jul 25, 2005 46.89 46.90 45.91 46.04 45,787 -1.23(-2.60%)
Jul 22, 2005 46.99 47.48 46.68 47.27 20,069 +0.27(+0.57%)
Jul 21, 2005 48.21 48.25 46.79 47.00 8,280 -1.04(-2.16%)
Jul 20, 2005 46.79 48.16 46.79 48.04 10,482 +0.92(+1.95%)
Jul 19, 2005 48.10 48.10 46.88 47.12 14,493 -0.47(-0.99%)
Jul 18, 2005 47.60 48.18 47.23 47.59 40,303 +1.07(+2.30%)
Jul 15, 2005 46.85 46.85 45.33 46.52 17,762 +0.38(+0.82%)
Jul 14, 2005 47.05 47.05 45.77 46.14 21,983 -2.04(-4.23%)
Jul 13, 2005 48.74 48.74 47.95 48.18 19,155 -0.56(-1.15%)
Jul 12, 2005 46.93 48.85 46.75 48.74 38,399 +1.74(+3.70%)
Jul 11, 2005 44.26 47.00 44.24 47.00 79,693 +2.16(+4.82%)
Jul 08, 2005 44.75 45.30 44.46 44.84 54,600 +0.38(+0.85%)
Jul 07, 2005 44.92 45.37 44.04 44.46 37,055 -0.59(-1.31%)
Jul 06, 2005 45.15 45.83 44.87 45.05 21,416 +0.15(+0.33%)
Jul 05, 2005 44.15 45.54 44.04 44.90 45,500 +0.91(+2.07%)
Jul 01, 2005 43.88 44.49 43.75 43.99 24,900 +0.02(+0.05%)
Jun 30, 2005 44.00 44.50 43.64 43.97 47,207 +0.00(+0.00%)
Jun 29, 2005 44.00 44.00 43.79 43.97 20,400 +0.17(+0.39%)
Jun 28, 2005 43.85 43.88 43.66 43.80 17,663 +0.03(+0.08%)
Jun 27, 2005 44.01 44.14 43.66 43.76 20,129 -0.24(-0.56%)
Jun 24, 2005 43.92 44.35 43.61 44.01 57,752 +0.12(+0.27%)
Jun 23, 2005 43.92 44.52 43.89 43.89 18,827 -0.58(-1.30%)
Jun 22, 2005 45.49 45.49 44.10 44.47 37,304 -0.43(-0.96%)
Jun 21, 2005 45.03 45.26 44.65 44.90 13,449 -0.11(-0.24%)
Jun 20, 2005 45.65 45.94 44.79 45.01 23,135 -0.71(-1.55%)
Jun 17, 2005 44.00 45.93 43.78 45.72 49,898 +1.72(+3.91%)
Jun 16, 2005 43.00 44.00 43.00 44.00 33,734 +0.81(+1.88%)
Jun 15, 2005 43.28 43.28 42.53 43.19 21,348 +0.15(+0.35%)
Jun 14, 2005 42.45 43.26 42.25 43.04 18,806 +0.55(+1.29%)
Jun 13, 2005 41.87 42.68 41.82 42.49 13,278 +0.40(+0.95%)
Jun 10, 2005 42.10 42.50 41.95 42.09 7,540 -0.21(-0.50%)
Jun 09, 2005 42.12 42.50 41.76 42.30 16,800 -0.14(-0.33%)
Jun 08, 2005 41.94 42.50 41.94 42.44 20,593 +0.42(+1.00%)
Jun 07, 2005 42.29 42.97 42.00 42.02 28,561 -0.03(-0.07%)
Jun 06, 2005 42.01 42.19 41.94 42.05 8,156 +0.00(+0.00%)
Jun 03, 2005 41.59 42.09 40.75 42.05 38,001 +0.80(+1.94%)
Jun 02, 2005 41.25 41.47 40.65 41.25 28,503 +0.15(+0.36%)
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.