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 (%)
Apr 29, 2005 40.30 40.30 39.20 39.60 29,043 +0.15(+0.38%)
Apr 28, 2005 40.40 40.85 39.45 39.45 24,792 -1.08(-2.66%)
Apr 27, 2005 41.04 41.16 40.42 40.53 14,250 -0.01(-0.02%)
Apr 26, 2005 41.30 41.40 40.44 40.54 15,921 -0.76(-1.84%)
Apr 25, 2005 40.29 41.31 40.15 41.30 34,249 +0.72(+1.77%)
Apr 22, 2005 41.15 41.15 40.00 40.58 40,490 -0.57(-1.39%)
Apr 21, 2005 40.73 41.15 40.28 41.15 42,520 +1.10(+2.75%)
Apr 20, 2005 41.15 41.15 40.01 40.05 40,734 -1.10(-2.67%)
Apr 19, 2005 41.20 41.39 40.90 41.15 47,220 +0.02(+0.05%)
Apr 18, 2005 40.85 41.70 40.78 41.13 27,717 +0.93(+2.31%)
Apr 15, 2005 41.26 41.26 40.10 40.20 18,058 +0.00(+0.00%)
Apr 14, 2005 40.05 40.98 40.05 40.20 28,055 -0.13(-0.32%)
Apr 13, 2005 40.49 40.80 40.11 40.33 16,749 -0.82(-1.99%)
Apr 12, 2005 40.00 41.17 40.00 41.15 64,828 +0.88(+2.19%)
Apr 11, 2005 40.74 41.15 40.05 40.27 28,619 +0.09(+0.22%)
Apr 08, 2005 41.33 41.45 40.00 40.18 14,830 -1.42(-3.41%)
Apr 07, 2005 42.29 42.31 41.60 41.60 31,906 -0.69(-1.63%)
Apr 06, 2005 42.00 42.47 41.71 42.29 36,320 +0.45(+1.08%)
Apr 05, 2005 41.10 41.91 41.10 41.84 12,004 +0.73(+1.78%)
Apr 04, 2005 40.82 41.59 40.82 41.11 15,253 +0.02(+0.05%)
Apr 01, 2005 40.76 41.59 40.66 41.09 90,972 +0.21(+0.51%)
Mar 31, 2005 40.75 41.34 40.58 40.88 35,524 -0.19(-0.46%)
Mar 30, 2005 40.65 41.68 40.65 41.07 25,942 +0.31(+0.76%)
Mar 29, 2005 40.55 41.00 40.55 40.76 22,641 +0.10(+0.25%)
Mar 28, 2005 41.27 41.27 40.40 40.66 7,812 -0.16(-0.39%)
Mar 24, 2005 40.50 41.22 40.26 40.82 15,662 +0.24(+0.59%)
Mar 23, 2005 41.90 41.90 40.58 40.58 14,191 -0.70(-1.70%)
Mar 22, 2005 42.01 43.10 40.50 41.28 32,598 -0.95(-2.25%)
Mar 21, 2005 41.95 42.38 40.87 42.23 59,521 +1.43(+3.50%)
Mar 18, 2005 41.44 41.44 40.46 40.80 33,952 -0.23(-0.56%)
Mar 17, 2005 41.66 41.66 40.67 41.03 47,498 -0.31(-0.75%)
Mar 16, 2005 41.00 41.83 40.82 41.34 15,019 +0.23(+0.56%)
Mar 15, 2005 41.22 41.40 40.85 41.11 7,912 +0.25(+0.61%)
Mar 14, 2005 41.25 41.40 40.85 40.86 67,511 -0.16(-0.39%)
Mar 11, 2005 41.01 41.15 40.85 41.02 37,490 +0.00(+0.00%)
Mar 10, 2005 42.79 42.79 40.83 41.02 28,833 -0.94(-2.24%)
Mar 09, 2005 42.24 42.72 41.96 41.96 11,635 -0.57(-1.34%)
Mar 08, 2005 42.90 42.90 42.26 42.53 9,855 -0.01(-0.03%)
Mar 07, 2005 43.49 43.49 42.49 42.54 12,773 -0.23(-0.54%)
Mar 04, 2005 43.80 43.80 42.67 42.77 13,214 -0.25(-0.58%)
Mar 03, 2005 45.00 45.00 43.02 43.02 14,741 -1.58(-3.54%)
Mar 02, 2005 43.00 45.21 43.00 44.60 8,727 +1.34(+3.10%)
Mar 01, 2005 43.09 43.74 43.06 43.26 5,623 -0.38(-0.87%)
Feb 28, 2005 43.40 43.97 43.10 43.64 19,418 +0.27(+0.62%)
Feb 25, 2005 43.43 44.25 43.18 43.37 32,822 -0.52(-1.18%)
Feb 24, 2005 41.94 44.20 41.11 43.89 51,687 +3.05(+7.47%)
Feb 23, 2005 42.25 42.25 40.81 40.84 30,054 -1.68(-3.95%)
Feb 22, 2005 43.00 43.45 42.33 42.52 21,495 -1.01(-2.32%)
Feb 18, 2005 43.70 43.70 42.89 43.53 6,265 +0.35(+0.81%)
Feb 17, 2005 43.25 44.01 43.09 43.18 26,367 -0.22(-0.51%)
Feb 16, 2005 44.00 44.23 43.13 43.40 31,884 -1.50(-3.34%)
Feb 15, 2005 44.72 45.18 44.72 44.90 12,575 -0.20(-0.44%)
Feb 14, 2005 45.35 45.35 45.00 45.10 20,473 -0.32(-0.70%)
Feb 11, 2005 45.05 45.53 44.90 45.42 37,513 +0.46(+1.02%)
Feb 10, 2005 45.00 45.08 44.81 44.96 38,039 -0.04(-0.08%)
Feb 09, 2005 45.00 45.35 45.00 45.00 12,695 -0.30(-0.67%)
Feb 08, 2005 42.97 45.78 42.97 45.30 51,287 +1.40(+3.19%)
Feb 07, 2005 43.90 44.00 43.42 43.90 46,595 +0.17(+0.39%)
Feb 04, 2005 42.12 44.00 41.96 43.73 29,105 +1.28(+3.02%)
Feb 03, 2005 43.15 43.78 42.30 42.45 16,730 -1.39(-3.17%)
Feb 02, 2005 43.14 43.91 43.14 43.84 11,393 -0.24(-0.54%)
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.