FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
34.02 USD  -0.68 (-1.96%)
Official Closing Price  /  Updated: 3:59 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2011 9.760 9.850 9.690 9.740 61,834 -0.02(-0.20%)
Mar 30, 2011 9.760 9.850 9.650 9.760 26,767 +0.09(+0.93%)
Mar 29, 2011 9.700 9.860 9.660 9.670 33,459 -0.06(-0.62%)
Mar 28, 2011 10.01 10.26 9.730 9.730 19,250 -0.23(-2.31%)
Mar 25, 2011 9.850 10.17 9.800 9.960 36,168 +0.06(+0.61%)
Mar 24, 2011 9.999 10.00 9.760 9.900 17,421 -0.04(-0.40%)
Mar 23, 2011 9.830 9.950 9.650 9.940 17,724 +0.10(+1.02%)
Mar 22, 2011 10.00 10.24 9.830 9.840 28,689 +0.04(+0.41%)
Mar 21, 2011 9.710 10.12 9.600 9.800 38,661 +0.36(+3.81%)
Mar 18, 2011 9.010 9.600 8.950 9.440 82,232 +0.40(+4.42%)
Mar 17, 2011 8.790 9.140 8.770 9.040 10,919 +0.04(+0.44%)
Mar 16, 2011 8.830 9.090 8.790 9.000 5,354 +0.10(+1.12%)
Mar 15, 2011 9.060 9.060 8.640 8.900 8,016 -0.26(-2.84%)
Mar 11, 2011 9.160 9.160 9.160 9.160 0 +0.03(+0.33%)
Mar 10, 2011 9.090 9.200 8.580 9.130 19,290 -0.04(-0.44%)
Mar 09, 2011 9.170 9.170 9.170 9.170 441 +0.04(+0.44%)
Mar 08, 2011 9.190 9.200 9.100 9.130 2,240 -0.08(-0.87%)
Mar 07, 2011 9.210 9.300 9.057 9.210 2,100 +0.00(+0.00%)
Mar 04, 2011 9.300 9.450 9.090 9.210 31,948 +0.13(+1.43%)
Mar 03, 2011 8.620 9.350 8.520 9.080 47,344 +0.42(+4.85%)
Mar 02, 2011 8.530 8.800 8.380 8.660 16,456 +0.15(+1.76%)
Mar 01, 2011 8.360 8.890 8.360 8.510 7,912 +0.15(+1.79%)
Feb 28, 2011 8.470 8.630 8.275 8.360 3,604 -0.04(-0.48%)
Feb 25, 2011 8.690 8.690 8.380 8.400 9,079 -0.19(-2.21%)
Feb 24, 2011 8.850 8.850 8.451 8.590 4,576 -0.21(-2.39%)
Feb 23, 2011 8.682 8.870 8.682 8.800 732 -0.16(-1.79%)
Feb 22, 2011 8.943 9.120 8.835 8.960 4,469 -0.07(-0.78%)
Feb 18, 2011 8.630 9.200 8.630 9.030 5,717 -0.17(-1.85%)
Feb 17, 2011 9.000 9.200 8.850 9.200 9,800 +0.15(+1.66%)
Feb 16, 2011 9.020 9.050 9.000 9.050 1,472 +0.00(+0.04%)
Feb 15, 2011 9.180 9.180 9.008 9.046 2,250 -0.12(-1.35%)
Feb 14, 2011 9.200 9.300 8.980 9.170 20,442 +0.03(+0.33%)
Feb 11, 2011 8.760 9.320 8.760 9.140 11,358 +0.14(+1.56%)
Feb 10, 2011 8.860 9.100 8.710 9.000 27,905 -0.01(-0.11%)
Feb 09, 2011 8.560 9.040 8.300 9.010 20,371 +0.37(+4.28%)
Feb 08, 2011 8.290 8.689 8.170 8.640 12,198 +0.25(+2.98%)
Feb 07, 2011 8.260 8.790 8.260 8.390 10,809 +0.04(+0.48%)
Feb 04, 2011 8.290 8.790 7.820 8.350 27,723 +0.16(+1.95%)
Feb 03, 2011 8.270 8.280 8.100 8.190 23,673 -0.22(-2.62%)
Feb 02, 2011 8.650 8.760 8.230 8.410 18,349 -0.44(-4.97%)
Feb 01, 2011 9.000 9.000 8.490 8.850 27,112 -0.15(-1.67%)
Jan 31, 2011 9.030 9.200 8.470 9.000 35,828 -0.16(-1.75%)
Jan 28, 2011 9.380 9.390 9.050 9.160 5,636 -0.17(-1.82%)
Jan 27, 2011 9.090 9.330 8.750 9.330 22,487 +0.15(+1.63%)
Jan 26, 2011 9.100 9.210 9.020 9.180 24,117 +0.01(+0.11%)
Jan 25, 2011 9.230 9.360 9.010 9.170 15,942 -0.26(-2.76%)
Jan 24, 2011 9.490 9.490 9.350 9.430 5,412 +0.03(+0.32%)
Jan 21, 2011 9.310 9.400 9.070 9.400 24,097 +0.10(+1.08%)
Jan 20, 2011 8.890 9.300 8.700 9.300 55,450 +0.20(+2.20%)
Jan 19, 2011 9.250 9.450 8.855 9.100 22,012 -0.18(-1.94%)
Jan 18, 2011 8.810 9.400 8.810 9.280 34,790 +0.47(+5.33%)
Jan 14, 2011 8.510 8.990 8.510 8.810 13,229 +0.10(+1.15%)
Jan 13, 2011 8.260 8.860 8.260 8.710 8,231 -0.09(-1.02%)
Jan 12, 2011 8.570 9.000 8.390 8.800 39,457 +0.13(+1.50%)
Jan 11, 2011 8.690 8.890 8.530 8.670 11,904 +0.02(+0.23%)
Jan 10, 2011 8.860 9.000 8.600 8.650 34,189 -0.21(-2.37%)
Jan 07, 2011 8.870 8.990 8.800 8.860 23,856 -0.01(-0.11%)
Jan 06, 2011 8.860 9.189 8.790 8.870 37,964 +0.09(+1.03%)
Jan 05, 2011 8.730 9.000 8.580 8.780 31,889 +0.18(+2.09%)
Jan 04, 2011 8.540 8.750 8.500 8.600 12,811 +0.11(+1.30%)
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.