FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
36.30 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 3.880 3.970 3.850 3.970 7,068 +0.06(+1.53%)
Mar 30, 2010 3.950 3.950 3.910 3.910 400 +0.04(+1.03%)
Mar 29, 2010 3.850 3.980 3.850 3.870 5,108 -0.03(-0.77%)
Mar 26, 2010 3.850 3.970 3.850 3.900 1,615 -0.01(-0.26%)
Mar 25, 2010 3.960 3.980 3.850 3.910 21,610 +0.16(+4.27%)
Mar 24, 2010 3.990 3.990 3.750 3.750 10,582 -0.24(-6.02%)
Mar 23, 2010 3.790 3.990 3.680 3.990 13,242 +0.00(+0.00%)
Mar 22, 2010 3.910 3.990 3.776 3.990 12,352 -0.02(-0.50%)
Mar 19, 2010 3.800 4.010 3.790 4.010 5,768 +0.08(+2.04%)
Mar 18, 2010 3.880 3.940 3.780 3.930 3,166 +0.10(+2.75%)
Mar 17, 2010 3.970 3.970 3.795 3.825 5,426 -0.09(-2.42%)
Mar 16, 2010 3.940 4.020 3.760 3.920 9,648 -0.03(-0.76%)
Mar 15, 2010 3.890 4.020 3.710 3.950 17,674 +0.25(+6.76%)
Mar 12, 2010 3.670 4.020 3.670 3.700 28,874 -0.31(-7.73%)
Mar 11, 2010 3.750 4.061 3.750 4.010 63,294 +0.42(+11.70%)
Mar 10, 2010 3.880 3.880 3.570 3.590 37,700 -0.23(-6.02%)
Mar 09, 2010 3.810 3.860 3.780 3.820 3,926 -0.06(-1.55%)
Mar 08, 2010 3.540 3.880 3.470 3.880 5,708 +0.10(+2.65%)
Mar 05, 2010 3.630 3.880 3.621 3.780 26,354 +0.10(+2.72%)
Mar 04, 2010 3.840 3.840 3.520 3.680 25,159 -0.21(-5.40%)
Mar 03, 2010 3.620 3.890 3.580 3.890 14,953 +0.32(+8.96%)
Mar 02, 2010 3.430 3.660 3.430 3.570 4,600 +0.21(+6.25%)
Mar 01, 2010 3.700 3.780 3.360 3.360 32,773 -0.42(-11.11%)
Feb 26, 2010 3.770 3.890 3.770 3.780 7,086 +0.03(+0.80%)
Feb 25, 2010 3.720 3.780 3.720 3.750 2,355 +0.04(+1.08%)
Feb 24, 2010 3.640 3.730 3.630 3.710 1,562 -0.10(-2.62%)
Feb 23, 2010 3.810 3.900 3.560 3.810 13,904 +0.25(+7.02%)
Feb 22, 2010 3.856 3.900 3.560 3.560 10,333 -0.33(-8.48%)
Feb 19, 2010 3.690 3.970 3.490 3.890 44,343 +0.33(+9.27%)
Feb 18, 2010 3.580 3.890 3.460 3.560 28,259 +0.04(+1.14%)
Feb 17, 2010 3.450 3.710 3.400 3.520 23,028 +0.16(+4.76%)
Feb 16, 2010 3.750 3.890 3.340 3.360 49,944 -0.41(-10.88%)
Feb 12, 2010 3.750 3.770 3.770 3.770 18,400 +0.02(+0.53%)
Feb 11, 2010 3.740 3.845 3.630 3.750 21,801 +0.30(+8.70%)
Feb 10, 2010 3.350 3.500 3.350 3.450 22,476 +0.10(+2.99%)
Feb 09, 2010 3.500 3.540 3.350 3.350 4,832 -0.09(-2.62%)
Feb 08, 2010 3.700 3.740 3.300 3.440 59,792 -0.32(-8.51%)
Feb 05, 2010 3.790 3.835 3.760 3.760 5,348 -0.07(-1.83%)
Feb 04, 2010 3.790 3.970 3.780 3.830 18,580 -0.02(-0.52%)
Feb 03, 2010 3.910 3.910 3.850 3.850 3,450 -0.02(-0.52%)
Feb 02, 2010 4.000 4.020 3.850 3.870 9,729 -0.07(-1.78%)
Feb 01, 2010 3.850 4.050 3.850 3.940 16,495 +0.03(+0.90%)
Jan 29, 2010 3.760 3.905 3.750 3.905 1,234 +0.14(+3.58%)
Jan 28, 2010 3.750 3.770 3.750 3.770 326 -0.06(-1.57%)
Jan 27, 2010 3.900 3.902 3.830 3.830 1,460 -0.10(-2.54%)
Jan 26, 2010 3.760 3.950 3.750 3.930 4,023 +0.13(+3.42%)
Jan 25, 2010 3.720 4.020 3.720 3.800 20,163 +0.12(+3.26%)
Jan 22, 2010 3.670 3.750 3.470 3.680 14,062 +0.01(+0.27%)
Jan 21, 2010 3.640 3.713 3.460 3.670 25,324 +0.03(+0.82%)
Jan 20, 2010 3.350 3.740 3.220 3.640 31,412 +0.29(+8.66%)
Jan 19, 2010 3.170 3.500 3.170 3.350 23,752 +0.16(+5.02%)
Jan 15, 2010 3.160 3.190 3.190 3.190 10,200 +0.00(+0.00%)
Jan 14, 2010 3.210 3.250 3.180 3.190 11,782 -0.01(-0.31%)
Jan 13, 2010 3.300 3.300 3.170 3.200 21,328 -0.09(-2.74%)
Jan 12, 2010 3.400 3.400 3.250 3.290 14,500 -0.07(-2.03%)
Jan 11, 2010 3.500 3.500 3.350 3.358 2,895 +0.04(+1.14%)
Jan 08, 2010 3.140 3.500 3.140 3.320 4,956 +0.21(+6.75%)
Jan 07, 2010 3.120 3.240 3.110 3.110 40,715 -0.05(-1.58%)
Jan 06, 2010 3.220 3.220 3.100 3.160 32,902 -0.07(-2.17%)
Jan 05, 2010 3.320 3.320 3.230 3.230 22,160 -0.09(-2.71%)
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.