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 (%)
Jul 31, 2006 40.27 41.00 40.27 41.00 37,946 +0.28(+0.69%)
Jul 28, 2006 40.05 40.79 39.49 40.72 48,780 +1.07(+2.70%)
Jul 27, 2006 40.30 40.41 39.50 39.65 27,150 -0.51(-1.27%)
Jul 26, 2006 39.25 40.30 39.25 40.16 77,971 +0.62(+1.57%)
Jul 25, 2006 39.56 39.87 39.28 39.54 31,850 -0.26(-0.65%)
Jul 24, 2006 38.75 39.82 38.44 39.80 41,129 +1.25(+3.24%)
Jul 21, 2006 38.78 38.78 37.52 38.55 33,530 -0.38(-0.98%)
Jul 20, 2006 39.14 39.24 38.93 38.93 17,793 -0.26(-0.66%)
Jul 19, 2006 38.81 39.37 38.56 39.19 34,927 +0.55(+1.42%)
Jul 18, 2006 37.90 38.67 37.89 38.64 9,930 +0.93(+2.47%)
Jul 17, 2006 37.04 37.75 36.92 37.71 28,579 +0.66(+1.78%)
Jul 14, 2006 37.77 37.77 36.97 37.05 119,088 -0.95(-2.50%)
Jul 13, 2006 38.42 38.58 37.80 38.00 66,870 -0.70(-1.81%)
Jul 12, 2006 37.94 39.03 37.68 38.70 61,948 -0.93(-2.35%)
Jul 11, 2006 39.98 40.02 39.54 39.63 14,231 -0.48(-1.20%)
Jul 10, 2006 40.28 40.59 40.11 40.11 11,793 +0.08(+0.20%)
Jul 07, 2006 39.52 40.58 39.52 40.03 27,252 -0.44(-1.09%)
Jul 06, 2006 40.25 40.54 40.25 40.47 25,655 +0.18(+0.45%)
Jul 05, 2006 39.75 40.29 39.69 40.29 18,716 +0.58(+1.46%)
Jul 03, 2006 39.68 39.71 39.21 39.71 4,085 -0.14(-0.35%)
Jun 30, 2006 39.52 39.88 38.81 39.85 130,163 +0.35(+0.89%)
Jun 29, 2006 38.42 39.52 38.42 39.50 30,000 +1.32(+3.46%)
Jun 28, 2006 39.00 39.09 38.11 38.18 9,721 -0.43(-1.11%)
Jun 27, 2006 38.17 39.07 38.11 38.61 41,158 +0.62(+1.63%)
Jun 26, 2006 37.56 38.00 37.43 37.99 33,100 +0.44(+1.17%)
Jun 23, 2006 37.82 37.86 37.55 37.55 14,175 -0.44(-1.16%)
Jun 22, 2006 38.84 38.84 37.79 37.99 29,592 -0.66(-1.71%)
Jun 21, 2006 38.05 38.85 38.05 38.65 18,533 +0.53(+1.39%)
Jun 20, 2006 38.20 38.44 38.11 38.12 13,139 -0.22(-0.57%)
Jun 19, 2006 38.47 38.78 38.21 38.34 22,847 -0.29(-0.75%)
Jun 16, 2006 38.76 39.00 38.43 38.63 101,706 -0.31(-0.80%)
Jun 15, 2006 38.54 38.97 38.23 38.94 9,153 +0.69(+1.80%)
Jun 14, 2006 38.19 38.44 37.28 38.25 15,642 -0.21(-0.55%)
Jun 13, 2006 39.10 39.10 38.15 38.46 16,298 -0.14(-0.36%)
Jun 12, 2006 39.78 39.78 38.57 38.60 24,344 -0.98(-2.48%)
Jun 09, 2006 39.65 39.75 39.32 39.58 14,922 +0.18(+0.46%)
Jun 08, 2006 38.53 39.48 38.51 39.40 23,820 +0.80(+2.07%)
Jun 07, 2006 39.29 39.29 38.56 38.60 20,882 -0.40(-1.03%)
Jun 06, 2006 39.04 39.19 38.50 39.00 14,569 +0.00(+0.00%)
Jun 05, 2006 39.85 40.03 39.00 39.00 22,785 -1.13(-2.82%)
Jun 02, 2006 41.29 41.42 39.99 40.13 72,410 -1.32(-3.18%)
Jun 01, 2006 40.06 41.55 39.97 41.45 31,461 +1.25(+3.11%)
May 31, 2006 39.45 40.22 39.41 40.20 38,057 +0.70(+1.77%)
May 30, 2006 39.40 39.56 39.40 39.50 32,370 -0.06(-0.15%)
May 26, 2006 40.93 40.93 39.40 39.56 25,389 -1.14(-2.80%)
May 25, 2006 40.09 40.86 40.05 40.70 47,688 +0.99(+2.49%)
May 24, 2006 40.02 40.56 39.45 39.71 47,887 -0.31(-0.77%)
May 23, 2006 40.06 40.68 39.81 40.02 39,712 +0.23(+0.58%)
May 22, 2006 38.93 40.19 38.93 39.79 57,253 +0.49(+1.25%)
May 19, 2006 38.71 39.49 38.71 39.30 24,858 +0.18(+0.46%)
May 18, 2006 37.85 39.39 37.85 39.12 39,144 +1.09(+2.87%)
May 17, 2006 37.56 38.21 37.00 38.03 24,400 +0.46(+1.22%)
May 16, 2006 38.32 38.32 37.45 37.57 17,393 -0.49(-1.29%)
May 15, 2006 38.28 38.32 37.87 38.06 46,007 -0.26(-0.68%)
May 12, 2006 39.54 39.54 38.32 38.32 19,548 -1.31(-3.31%)
May 11, 2006 39.86 39.86 39.45 39.63 21,011 -0.42(-1.05%)
May 10, 2006 40.25 40.26 39.70 40.05 18,231 -0.01(-0.02%)
May 09, 2006 39.77 40.50 39.77 40.06 15,259 +0.07(+0.18%)
May 08, 2006 40.55 40.56 39.76 39.99 15,321 -0.53(-1.31%)
May 05, 2006 40.65 40.85 40.47 40.52 17,174 +0.03(+0.07%)
May 04, 2006 40.49 40.65 40.28 40.49 12,313 +0.22(+0.55%)
May 03, 2006 40.90 40.90 39.99 40.27 28,411 -0.63(-1.54%)
May 02, 2006 40.50 40.90 40.34 40.90 25,128 +0.30(+0.74%)
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.