FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.53 USD  +0.05 (+0.14%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2010 5.650 6.100 5.750 5.970 21,365 +0.09(+1.53%)
Apr 29, 2010 5.640 6.030 5.630 5.880 5,027 +0.26(+4.63%)
Apr 28, 2010 5.720 5.850 5.540 5.620 18,327 -0.14(-2.43%)
Apr 27, 2010 5.950 5.970 5.650 5.760 28,484 -0.14(-2.37%)
Apr 26, 2010 6.240 6.240 5.660 5.900 28,049 -0.27(-4.41%)
Apr 23, 2010 6.020 6.250 5.870 6.172 17,127 +0.17(+2.87%)
Apr 22, 2010 6.000 6.220 5.830 6.000 9,040 +0.04(+0.67%)
Apr 21, 2010 5.540 6.348 5.130 5.960 55,452 +0.53(+9.76%)
Apr 20, 2010 4.710 5.680 4.710 5.430 95,418 +0.79(+17.03%)
Apr 19, 2010 4.850 4.880 4.630 4.640 46,004 -0.44(-8.66%)
Apr 16, 2010 4.840 5.190 4.750 5.080 34,635 +0.31(+6.50%)
Apr 15, 2010 5.090 5.100 4.770 4.770 28,256 -0.42(-8.09%)
Apr 14, 2010 4.670 5.380 4.320 5.190 32,853 +0.61(+13.32%)
Apr 13, 2010 4.620 4.799 4.530 4.580 24,638 -0.28(-5.76%)
Apr 12, 2010 4.850 4.880 4.700 4.860 41,728 +0.38(+8.48%)
Apr 09, 2010 4.740 4.830 4.390 4.480 46,698 -0.26(-5.49%)
Apr 08, 2010 4.160 4.850 4.160 4.740 43,039 +0.55(+13.13%)
Apr 07, 2010 4.760 4.760 4.150 4.190 20,243 +0.04(+0.96%)
Apr 06, 2010 3.964 4.200 3.964 4.150 15,453 +0.19(+4.80%)
Apr 05, 2010 3.990 4.000 3.960 3.960 12,694 +0.01(+0.25%)
Apr 01, 2010 3.950 3.950 3.950 3.950 6,500 -0.02(-0.50%)
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%)
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.