FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.14 USD  -0.14 (-0.40%)
Official Closing Price  /  Updated: 6:55 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 11.50 11.50 11.07 11.41 2,813 -0.09(-0.78%)
Jan 30, 2012 11.86 11.90 11.30 11.50 16,470 +0.35(+3.14%)
Jan 27, 2012 11.00 11.38 11.00 11.15 7,840 +0.14(+1.27%)
Jan 26, 2012 11.00 11.05 10.90 11.01 5,527 +0.11(+1.01%)
Jan 25, 2012 11.19 11.21 10.86 10.90 17,341 -0.25(-2.24%)
Jan 24, 2012 11.58 11.58 11.15 11.15 15,081 -0.36(-3.13%)
Jan 23, 2012 11.51 11.65 11.50 11.51 11,751 -0.14(-1.20%)
Jan 20, 2012 11.60 11.65 11.50 11.65 9,146 +0.16(+1.39%)
Jan 19, 2012 11.90 11.90 11.42 11.49 20,600 +0.01(+0.09%)
Jan 18, 2012 11.87 11.87 11.29 11.48 50,482 -0.02(-0.17%)
Jan 17, 2012 11.50 12.10 11.32 11.50 49,442 +0.20(+1.77%)
Jan 13, 2012 10.77 11.50 10.77 11.30 33,379 +0.42(+3.86%)
Jan 12, 2012 10.23 11.01 10.20 10.88 76,268 +0.67(+6.56%)
Jan 11, 2012 9.990 10.25 9.930 10.21 48,455 +0.26(+2.61%)
Jan 10, 2012 9.850 9.970 9.850 9.950 3,490 +0.10(+1.02%)
Jan 09, 2012 9.770 9.920 9.770 9.850 4,064 +0.02(+0.20%)
Jan 06, 2012 9.810 9.980 9.800 9.830 10,247 -0.14(-1.40%)
Jan 05, 2012 9.800 9.970 9.800 9.970 3,082 +0.17(+1.73%)
Jan 04, 2012 9.880 9.980 9.800 9.800 12,120 +0.05(+0.51%)
Dec 30, 2011 9.638 9.800 9.638 9.750 9,050 +0.09(+0.91%)
Dec 29, 2011 9.650 9.840 9.520 9.662 7,222 -0.09(-0.90%)
Dec 28, 2011 9.660 9.782 9.660 9.750 7,845 +0.00(+0.00%)
Dec 27, 2011 9.610 9.840 9.610 9.750 5,083 +0.10(+1.04%)
Dec 23, 2011 9.700 9.780 9.650 9.650 6,500 +0.12(+1.26%)
Dec 21, 2011 9.750 9.770 9.520 9.530 3,100 -0.27(-2.76%)
Dec 20, 2011 9.800 9.800 9.650 9.800 6,487 -0.04(-0.41%)
Dec 19, 2011 9.750 9.990 9.600 9.840 32,073 +0.32(+3.36%)
Dec 16, 2011 9.600 9.600 9.450 9.520 15,901 +0.01(+0.11%)
Dec 15, 2011 9.600 9.950 9.500 9.510 6,073 +0.00(+0.00%)
Dec 14, 2011 9.620 9.620 9.500 9.510 7,391 +0.01(+0.11%)
Dec 13, 2011 9.670 9.946 9.500 9.500 10,031 +0.00(+0.00%)
Dec 12, 2011 9.580 9.580 9.500 9.500 16,499 -0.22(-2.23%)
Dec 09, 2011 9.500 9.750 9.500 9.717 1,925 +0.19(+1.96%)
Dec 08, 2011 9.500 9.700 9.500 9.530 5,069 -0.11(-1.14%)
Dec 07, 2011 9.430 9.710 9.250 9.640 8,984 +0.14(+1.47%)
Dec 06, 2011 9.340 9.670 9.300 9.500 10,534 +0.29(+3.15%)
Dec 05, 2011 9.200 9.300 9.200 9.210 10,120 -0.14(-1.50%)
Dec 02, 2011 9.340 9.380 9.250 9.350 7,091 -0.02(-0.21%)
Dec 01, 2011 9.360 9.400 9.310 9.370 2,200 -0.04(-0.43%)
Nov 30, 2011 9.440 9.560 9.400 9.410 7,476 +0.06(+0.64%)
Nov 29, 2011 9.300 9.400 9.300 9.350 4,778 +0.05(+0.54%)
Nov 28, 2011 9.300 9.300 9.240 9.300 9,044 +0.06(+0.63%)
Nov 23, 2011 9.000 9.242 9.242 9.242 14,800 +0.14(+1.56%)
Nov 22, 2011 9.110 9.110 9.100 9.100 1,000 +0.00(+0.00%)
Nov 21, 2011 9.020 9.379 9.020 9.100 4,637 -0.05(-0.55%)
Nov 18, 2011 9.220 9.250 9.050 9.150 7,199 +0.01(+0.11%)
Nov 17, 2011 9.070 9.350 9.060 9.140 33,080 +0.09(+0.99%)
Nov 16, 2011 9.090 9.210 9.050 9.050 1,863 +0.00(+0.00%)
Nov 15, 2011 9.290 9.290 9.050 9.050 569 +0.00(+0.00%)
Nov 14, 2011 9.030 9.150 9.000 9.050 3,766 +0.00(+0.00%)
Nov 11, 2011 9.030 9.199 9.020 9.050 8,995 -0.10(-1.09%)
Nov 10, 2011 9.050 9.152 9.050 9.150 3,215 -0.07(-0.76%)
Nov 09, 2011 9.110 9.290 9.002 9.220 3,311 +0.00(+0.00%)
Nov 08, 2011 9.000 9.350 9.000 9.220 1,450 +0.22(+2.44%)
Nov 07, 2011 9.140 9.338 8.950 9.000 4,549 -0.27(-2.91%)
Nov 04, 2011 9.310 9.450 9.050 9.270 7,205 -0.03(-0.32%)
Nov 03, 2011 9.090 9.430 8.890 9.300 1,220 +0.27(+2.99%)
Nov 02, 2011 9.030 9.030 9.000 9.030 36,045 +0.00(+0.00%)
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.