FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.28 USD  +0.24 (+0.68%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2010 5.430 5.680 5.350 5.390 29,223 -0.06(-1.10%)
Jul 29, 2010 5.420 5.580 5.310 5.450 32,129 +0.14(+2.64%)
Jul 28, 2010 5.332 5.360 5.310 5.310 5,622 +0.00(+0.00%)
Jul 27, 2010 5.320 5.420 5.310 5.310 22,310 +0.00(+0.00%)
Jul 26, 2010 5.390 5.390 5.300 5.310 9,035 -0.09(-1.67%)
Jul 23, 2010 5.430 5.433 5.310 5.400 7,282 +0.06(+1.12%)
Jul 22, 2010 5.460 5.540 5.320 5.340 7,901 -0.15(-2.73%)
Jul 21, 2010 5.490 5.520 5.420 5.490 16,600 +0.18(+3.39%)
Jul 20, 2010 5.300 5.550 5.300 5.310 21,360 +0.01(+0.19%)
Jul 19, 2010 5.470 5.630 5.300 5.300 6,824 -0.13(-2.39%)
Jul 16, 2010 5.440 5.440 5.400 5.430 3,207 +0.12(+2.26%)
Jul 15, 2010 5.530 5.530 5.250 5.310 7,901 -0.19(-3.45%)
Jul 14, 2010 5.480 5.540 5.450 5.500 16,706 -0.03(-0.54%)
Jul 13, 2010 5.113 5.670 5.113 5.530 63,784 -0.05(-0.90%)
Jul 12, 2010 5.340 5.630 5.340 5.580 7,801 +0.09(+1.64%)
Jul 09, 2010 5.470 5.490 5.440 5.490 893 -0.01(-0.18%)
Jul 08, 2010 5.500 5.500 5.500 5.500 1,588 -0.05(-0.90%)
Jul 07, 2010 5.610 5.680 5.550 5.550 52,438 +0.04(+0.73%)
Jul 06, 2010 5.570 5.989 5.510 5.510 9,067 -0.04(-0.72%)
Jul 02, 2010 5.450 5.680 5.450 5.550 2,010 +0.10(+1.83%)
Jul 01, 2010 5.420 5.450 5.300 5.450 6,210 +0.08(+1.49%)
Jun 30, 2010 5.510 5.760 5.290 5.370 8,151 -0.27(-4.79%)
Jun 29, 2010 5.480 5.880 5.350 5.640 24,066 -0.28(-4.73%)
Jun 25, 2010 5.450 5.990 5.300 5.920 40,955 +0.32(+5.71%)
Jun 24, 2010 5.440 5.679 5.310 5.600 16,153 +0.19(+3.51%)
Jun 23, 2010 5.540 5.620 5.410 5.410 28,539 -0.10(-1.81%)
Jun 22, 2010 5.490 5.650 5.330 5.510 19,474 +0.12(+2.23%)
Jun 21, 2010 5.580 5.870 5.370 5.390 29,656 -0.23(-4.09%)
Jun 18, 2010 5.470 5.640 5.410 5.620 17,496 +0.22(+4.07%)
Jun 17, 2010 5.460 5.520 5.290 5.400 11,176 +0.02(+0.37%)
Jun 16, 2010 5.340 5.420 5.230 5.380 3,520 +0.13(+2.48%)
Jun 15, 2010 5.260 5.400 5.230 5.250 1,855 -0.05(-0.94%)
Jun 14, 2010 5.350 5.465 5.030 5.300 12,949 +0.01(+0.19%)
Jun 11, 2010 5.250 5.390 5.020 5.290 6,708 -0.17(-3.11%)
Jun 10, 2010 5.510 6.000 5.370 5.460 28,426 +0.11(+2.06%)
Jun 09, 2010 5.960 6.000 5.190 5.350 73,298 -0.61(-10.23%)
Jun 08, 2010 6.030 6.030 5.950 5.960 2,870 -0.08(-1.32%)
Jun 07, 2010 6.150 6.240 6.040 6.040 6,472 -0.25(-3.97%)
Jun 04, 2010 6.040 6.290 6.040 6.290 9,395 +0.25(+4.14%)
Jun 03, 2010 6.100 6.100 6.000 6.040 3,376 +0.02(+0.33%)
Jun 02, 2010 6.060 6.240 6.011 6.020 1,450 -0.11(-1.79%)
Jun 01, 2010 6.045 6.140 5.950 6.130 15,144 +0.18(+3.03%)
May 28, 2010 6.120 6.120 5.950 5.950 16,998 -0.17(-2.78%)
May 27, 2010 6.020 6.150 6.020 6.120 868 +0.11(+1.83%)
May 26, 2010 6.230 6.250 5.750 6.010 13,574 -0.12(-1.96%)
May 25, 2010 6.062 6.240 6.062 6.130 4,042 -0.04(-0.65%)
May 24, 2010 6.090 6.270 6.000 6.170 51,522 +0.17(+2.83%)
May 21, 2010 6.030 6.040 6.000 6.000 900 +0.00(+0.00%)
May 20, 2010 6.050 6.060 5.980 6.000 7,398 +0.00(+0.00%)
May 19, 2010 6.120 6.140 6.000 6.000 6,378 -0.05(-0.83%)
May 18, 2010 6.100 6.170 6.050 6.050 3,923 +0.04(+0.67%)
May 17, 2010 6.010 6.120 6.010 6.010 1,690 -0.01(-0.17%)
May 14, 2010 6.110 6.110 6.010 6.020 8,160 -0.09(-1.47%)
May 13, 2010 6.440 6.440 6.060 6.110 9,357 -0.26(-4.08%)
May 12, 2010 6.460 6.490 6.230 6.370 5,892 -0.06(-0.93%)
May 11, 2010 6.080 6.490 5.990 6.430 18,683 +0.48(+8.07%)
May 10, 2010 5.990 6.350 5.910 5.950 23,970 +0.11(+1.88%)
May 07, 2010 5.750 6.390 5.480 5.840 34,366 +0.34(+6.18%)
May 06, 2010 6.070 6.215 5.500 5.500 6,138 -0.57(-9.39%)
May 05, 2010 6.290 6.495 5.891 6.070 19,041 -0.35(-5.45%)
May 04, 2010 6.260 6.660 6.181 6.420 19,668 +0.18(+2.88%)
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.