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 (%)
Sep 30, 2009 4.440 4.460 4.030 4.200 18,996 -0.28(-6.25%)
Sep 29, 2009 4.790 4.790 4.450 4.480 3,500 -0.04(-0.88%)
Sep 28, 2009 4.410 4.520 4.240 4.520 13,594 +0.08(+1.80%)
Sep 25, 2009 4.480 4.490 4.350 4.440 9,120 +0.13(+3.02%)
Sep 24, 2009 4.210 4.440 4.210 4.310 11,987 +0.08(+1.86%)
Sep 23, 2009 4.540 4.540 4.231 4.231 1,192 -0.12(-2.73%)
Sep 22, 2009 4.290 4.350 4.210 4.350 15,773 -0.03(-0.68%)
Sep 21, 2009 4.530 4.530 4.210 4.380 6,421 -0.19(-4.16%)
Sep 18, 2009 4.210 4.570 4.210 4.570 16,213 +0.35(+8.29%)
Sep 17, 2009 4.160 4.230 4.160 4.220 4,737 +0.01(+0.24%)
Sep 16, 2009 4.140 4.300 4.121 4.210 8,888 +0.07(+1.69%)
Sep 15, 2009 4.122 4.140 4.100 4.140 3,643 +0.00(+0.00%)
Sep 14, 2009 4.100 4.140 4.100 4.140 4,753 +0.06(+1.45%)
Sep 11, 2009 4.240 4.240 4.070 4.081 3,655 -0.16(-3.75%)
Sep 10, 2009 4.310 4.310 4.240 4.240 10,608 -0.07(-1.62%)
Sep 09, 2009 4.380 4.380 4.310 4.310 7,214 -0.06(-1.37%)
Sep 08, 2009 4.110 4.380 4.110 4.370 3,135 +0.21(+5.17%)
Sep 04, 2009 4.140 4.160 4.110 4.155 910 +0.02(+0.36%)
Sep 03, 2009 4.070 4.152 4.060 4.140 7,743 +0.08(+1.97%)
Sep 02, 2009 4.080 4.100 4.060 4.060 6,924 -0.01(-0.25%)
Sep 01, 2009 4.460 4.460 4.060 4.070 21,013 -0.43(-9.56%)
Aug 31, 2009 4.430 4.550 4.340 4.500 8,067 +0.13(+2.97%)
Aug 28, 2009 4.480 4.540 4.180 4.370 23,317 -0.18(-3.87%)
Aug 27, 2009 4.680 4.680 4.483 4.546 13,558 -0.04(-0.96%)
Aug 26, 2009 4.460 4.640 4.460 4.590 5,625 +0.13(+2.91%)
Aug 25, 2009 4.380 4.460 4.370 4.460 11,232 +0.08(+1.83%)
Aug 24, 2009 4.240 4.470 4.240 4.380 14,100 +0.14(+3.30%)
Aug 21, 2009 4.030 4.240 4.012 4.240 19,011 +0.29(+7.34%)
Aug 20, 2009 3.850 3.960 3.850 3.950 6,598 +0.16(+4.22%)
Aug 19, 2009 3.700 3.820 3.700 3.790 5,712 -0.01(-0.26%)
Aug 18, 2009 3.820 3.990 3.710 3.800 13,728 -0.06(-1.56%)
Aug 17, 2009 3.900 3.920 3.790 3.860 8,482 -0.05(-1.28%)
Aug 14, 2009 3.950 3.950 3.900 3.910 3,486 -0.09(-2.25%)
Aug 13, 2009 3.910 4.060 3.910 4.000 11,484 +0.13(+3.36%)
Aug 12, 2009 3.850 3.870 3.820 3.870 10,204 +0.06(+1.57%)
Aug 11, 2009 3.840 3.860 3.800 3.810 4,378 -0.03(-0.78%)
Aug 10, 2009 3.940 3.950 3.820 3.840 19,832 +0.02(+0.52%)
Aug 07, 2009 3.800 3.850 3.790 3.820 13,158 +0.02(+0.53%)
Aug 06, 2009 3.810 3.850 3.790 3.800 14,024 -0.05(-1.30%)
Aug 05, 2009 3.900 3.900 3.800 3.850 39,545 -0.05(-1.28%)
Aug 04, 2009 3.560 3.940 3.210 3.900 23,192 -0.01(-0.26%)
Aug 03, 2009 3.930 3.950 3.900 3.910 20,524 +0.05(+1.30%)
Jul 31, 2009 3.900 3.940 3.804 3.860 12,300 +0.01(+0.26%)
Jul 30, 2009 3.940 3.950 3.850 3.850 12,880 -0.05(-1.28%)
Jul 29, 2009 3.700 3.930 3.670 3.900 11,878 +0.20(+5.41%)
Jul 28, 2009 3.550 3.700 3.550 3.700 15,903 +0.27(+7.87%)
Jul 27, 2009 3.580 3.610 3.430 3.430 7,915 -0.17(-4.72%)
Jul 24, 2009 3.480 3.600 3.400 3.600 19,362 +0.20(+5.88%)
Jul 23, 2009 3.410 3.600 3.360 3.400 26,458 +0.08(+2.41%)
Jul 22, 2009 3.360 3.360 3.300 3.320 5,731 -0.02(-0.60%)
Jul 21, 2009 3.250 3.600 3.250 3.340 10,281 +0.28(+9.15%)
Jul 20, 2009 3.300 3.310 3.020 3.060 12,866 -0.24(-7.27%)
Jul 17, 2009 3.290 3.307 3.084 3.300 2,398 -0.09(-2.65%)
Jul 16, 2009 3.310 3.390 3.150 3.390 8,689 -0.01(-0.29%)
Jul 15, 2009 3.400 3.400 3.390 3.400 27,761 -0.10(-2.86%)
Jul 14, 2009 3.380 3.500 3.370 3.500 4,155 +0.10(+2.94%)
Jul 13, 2009 3.440 3.440 3.334 3.400 1,590 -0.07(-2.02%)
Jul 10, 2009 3.500 3.540 3.430 3.470 2,400 -0.08(-2.25%)
Jul 09, 2009 3.690 3.720 3.550 3.550 11,560 -0.19(-5.08%)
Jul 08, 2009 3.670 3.800 3.670 3.740 12,822 +0.04(+1.18%)
Jul 07, 2009 3.650 3.700 3.580 3.696 17,700 +0.17(+4.89%)
Jul 06, 2009 3.510 3.600 3.510 3.524 6,136 -0.02(-0.45%)
Jul 02, 2009 3.460 3.570 3.460 3.540 2,829 -0.05(-1.39%)
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.