FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
36.17 USD  +0.64 (+1.80%)
Streaming Delayed Price  /  Updated: 11:35 AM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 17.82 17.90 17.13 17.13 85,377 -0.61(-3.44%)
Nov 29, 2007 17.64 17.89 17.37 17.74 15,258 +0.19(+1.08%)
Nov 28, 2007 17.28 18.56 17.28 17.55 41,746 +0.13(+0.75%)
Nov 27, 2007 17.23 17.82 17.23 17.42 48,862 +0.19(+1.10%)
Nov 26, 2007 17.42 17.78 17.17 17.23 50,510 -0.63(-3.53%)
Nov 23, 2007 17.29 17.98 17.25 17.86 11,400 +0.39(+2.23%)
Nov 21, 2007 17.05 17.78 17.05 17.47 34,111 +0.35(+2.04%)
Nov 20, 2007 16.65 17.12 16.54 17.12 16,723 +0.49(+2.95%)
Nov 19, 2007 16.83 16.87 15.88 16.63 67,970 -0.17(-1.01%)
Nov 16, 2007 17.11 17.20 16.32 16.80 43,208 -0.34(-1.98%)
Nov 15, 2007 17.04 17.73 16.90 17.14 27,866 +0.03(+0.18%)
Nov 14, 2007 17.68 17.92 17.04 17.11 25,417 -0.58(-3.28%)
Nov 13, 2007 17.50 17.73 17.25 17.69 17,933 +0.21(+1.20%)
Nov 12, 2007 17.40 17.50 17.14 17.48 33,526 +0.22(+1.27%)
Nov 09, 2007 16.80 17.49 16.80 17.26 31,441 +0.09(+0.52%)
Nov 08, 2007 16.87 17.21 16.87 17.17 26,259 +0.37(+2.20%)
Nov 07, 2007 17.13 17.27 16.66 16.80 21,848 -0.41(-2.38%)
Nov 06, 2007 17.39 17.52 17.17 17.21 54,220 -0.17(-0.98%)
Nov 05, 2007 17.11 17.52 17.07 17.38 18,606 +0.19(+1.11%)
Nov 02, 2007 17.56 17.84 16.98 17.19 55,977 -0.50(-2.85%)
Nov 01, 2007 18.35 18.38 17.55 17.70 72,836 -0.63(-3.46%)
Oct 31, 2007 18.53 18.53 18.18 18.33 47,525 -0.12(-0.65%)
Oct 30, 2007 18.53 18.65 18.28 18.45 60,247 -0.02(-0.11%)
Oct 29, 2007 18.96 19.76 18.42 18.47 60,750 -0.54(-2.84%)
Oct 26, 2007 19.47 19.89 18.70 19.01 60,098 -0.36(-1.86%)
Oct 25, 2007 19.60 19.85 19.37 19.37 21,015 -0.28(-1.42%)
Oct 24, 2007 19.69 19.80 19.20 19.65 39,506 -0.09(-0.43%)
Oct 23, 2007 20.13 20.19 19.70 19.74 120,948 -0.31(-1.57%)
Oct 22, 2007 19.95 20.29 19.91 20.05 25,900 +0.04(+0.20%)
Oct 19, 2007 19.95 20.05 19.95 20.01 45,751 +0.02(+0.10%)
Oct 18, 2007 20.02 20.20 19.96 19.99 53,582 -0.11(-0.55%)
Oct 17, 2007 20.34 20.53 19.97 20.10 47,026 +0.10(+0.50%)
Oct 16, 2007 19.96 20.05 19.96 20.00 44,137 -0.02(-0.10%)
Oct 15, 2007 20.02 20.14 19.94 20.02 48,271 -0.15(-0.74%)
Oct 12, 2007 20.42 20.51 20.13 20.17 77,899 -0.18(-0.88%)
Oct 11, 2007 20.02 20.44 20.02 20.35 63,134 +0.31(+1.55%)
Oct 10, 2007 20.25 20.25 19.90 20.04 125,672 -0.76(-3.65%)
Oct 09, 2007 21.03 21.07 20.66 20.80 51,944 -0.25(-1.19%)
Oct 08, 2007 20.95 21.50 20.63 21.05 87,064 +0.05(+0.24%)
Oct 05, 2007 22.00 22.18 20.88 21.00 100,721 -1.13(-5.11%)
Oct 04, 2007 21.82 22.70 21.82 22.13 13,493 +0.25(+1.14%)
Oct 03, 2007 22.63 22.63 21.88 21.88 25,881 -0.21(-0.95%)
Oct 02, 2007 21.74 22.33 21.70 22.09 28,501 +0.42(+1.94%)
Oct 01, 2007 21.44 21.95 21.44 21.67 26,614 +0.21(+0.98%)
Sep 28, 2007 21.70 21.71 21.40 21.46 37,496 -0.31(-1.42%)
Sep 27, 2007 21.59 21.77 21.40 21.77 9,689 +0.13(+0.60%)
Sep 26, 2007 21.55 21.99 21.50 21.64 26,965 +0.05(+0.23%)
Sep 25, 2007 21.55 21.63 21.29 21.59 32,343 -0.09(-0.42%)
Sep 24, 2007 21.90 21.90 21.51 21.68 36,333 -0.17(-0.78%)
Sep 21, 2007 22.89 22.96 21.51 21.85 38,300 -1.05(-4.59%)
Sep 20, 2007 22.75 23.04 22.25 22.90 21,233 -0.05(-0.22%)
Sep 19, 2007 22.42 22.97 22.23 22.95 65,020 +0.49(+2.18%)
Sep 18, 2007 21.89 22.50 21.79 22.46 41,868 +0.67(+3.07%)
Sep 17, 2007 22.00 22.10 21.58 21.79 17,453 -0.20(-0.91%)
Sep 14, 2007 21.88 22.04 21.50 21.99 9,624 +0.13(+0.59%)
Sep 13, 2007 22.02 22.47 21.66 21.86 20,506 -0.10(-0.46%)
Sep 12, 2007 22.17 22.17 21.64 21.96 17,077 -0.11(-0.50%)
Sep 11, 2007 22.12 22.43 21.99 22.07 32,215 +0.16(+0.73%)
Sep 10, 2007 22.00 22.57 21.63 21.91 73,968 +0.07(+0.32%)
Sep 07, 2007 22.39 22.50 21.68 21.84 102,562 -0.66(-2.93%)
Sep 06, 2007 22.47 22.56 22.06 22.50 34,405 +0.16(+0.72%)
Sep 05, 2007 22.43 22.50 22.26 22.34 25,229 -0.15(-0.67%)
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.