FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
34.87 USD  +0.04 (+0.11%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2010 4.410 4.635 4.403 4.500 9,720 +0.11(+2.51%)
Sep 29, 2010 4.450 4.450 4.280 4.390 6,400 +0.01(+0.23%)
Sep 28, 2010 4.380 4.400 4.270 4.380 18,449 -0.03(-0.68%)
Sep 27, 2010 4.330 4.410 3.990 4.410 10,043 -0.07(-1.56%)
Sep 24, 2010 4.560 4.580 4.400 4.480 7,590 +0.06(+1.36%)
Sep 23, 2010 4.400 4.430 4.350 4.420 6,800 -0.01(-0.23%)
Sep 22, 2010 4.520 4.863 4.300 4.430 20,331 -0.12(-2.64%)
Sep 21, 2010 4.560 4.560 4.470 4.550 1,703 -0.15(-3.19%)
Sep 20, 2010 4.800 4.810 4.550 4.700 6,251 -0.17(-3.49%)
Sep 17, 2010 4.960 4.960 4.400 4.870 35,236 +0.41(+9.19%)
Sep 15, 2010 4.600 4.750 4.310 4.460 16,062 -0.05(-1.11%)
Sep 14, 2010 4.410 4.750 4.410 4.510 8,818 +0.01(+0.22%)
Sep 13, 2010 4.520 4.780 4.440 4.500 13,362 +0.09(+2.04%)
Sep 10, 2010 4.630 4.630 4.300 4.410 8,247 -0.13(-2.86%)
Sep 09, 2010 4.520 4.700 4.510 4.540 2,930 +0.02(+0.44%)
Sep 08, 2010 4.448 4.760 4.448 4.520 4,249 +0.06(+1.37%)
Sep 07, 2010 4.540 4.630 4.410 4.459 3,426 -0.00(-0.02%)
Sep 03, 2010 4.630 4.680 4.410 4.460 7,074 -0.21(-4.50%)
Sep 02, 2010 4.730 4.740 4.650 4.670 1,733 -0.12(-2.51%)
Sep 01, 2010 4.870 4.950 4.650 4.790 19,878 -0.11(-2.25%)
Aug 31, 2010 4.886 4.900 4.886 4.900 815 -0.01(-0.20%)
Aug 30, 2010 4.950 5.100 4.910 4.910 4,419 +0.00(+0.10%)
Aug 27, 2010 4.860 4.990 4.860 4.905 2,499 -0.05(-1.11%)
Aug 26, 2010 4.840 5.200 4.720 4.960 15,743 +0.17(+3.55%)
Aug 25, 2010 4.700 4.930 4.650 4.790 11,315 +0.14(+3.01%)
Aug 24, 2010 4.550 4.840 4.550 4.650 8,221 +0.07(+1.53%)
Aug 23, 2010 4.500 4.670 4.480 4.580 19,784 +0.12(+2.69%)
Aug 20, 2010 4.510 4.650 4.300 4.460 40,059 +0.05(+1.13%)
Aug 19, 2010 4.750 5.000 4.330 4.410 43,167 -0.46(-9.45%)
Aug 18, 2010 4.990 4.990 4.830 4.870 10,245 -0.10(-2.01%)
Aug 17, 2010 4.370 5.000 4.360 4.970 51,647 +0.35(+7.58%)
Aug 16, 2010 5.230 5.280 4.620 4.620 48,483 -0.60(-11.49%)
Aug 13, 2010 5.310 5.320 5.220 5.220 7,506 -0.15(-2.79%)
Aug 12, 2010 5.300 5.420 5.300 5.370 4,153 -0.02(-0.37%)
Aug 11, 2010 5.400 5.440 5.360 5.390 3,330 +0.06(+1.13%)
Aug 10, 2010 5.450 5.450 5.330 5.330 918 -0.11(-2.02%)
Aug 09, 2010 5.420 5.510 5.420 5.440 13,586 -0.02(-0.37%)
Aug 06, 2010 5.460 5.500 5.410 5.460 28,366 +0.09(+1.68%)
Aug 05, 2010 5.370 5.470 5.370 5.370 22,733 +0.05(+0.94%)
Aug 04, 2010 5.560 5.670 5.300 5.320 36,288 -0.18(-3.27%)
Aug 03, 2010 5.690 5.690 5.460 5.500 3,900 +0.04(+0.73%)
Aug 02, 2010 5.400 5.680 5.320 5.460 26,994 +0.07(+1.30%)
Jul 30, 2010 5.430 5.680 5.350 5.390 29,223 -0.06(-1.10%)
Jul 29, 2010 5.420 5.580 5.310 5.450 32,129 +0.14(+2.64%)
Jul 28, 2010 5.332 5.360 5.310 5.310 5,622 +0.00(+0.00%)
Jul 27, 2010 5.320 5.420 5.310 5.310 22,310 +0.00(+0.00%)
Jul 26, 2010 5.390 5.390 5.300 5.310 9,035 -0.09(-1.67%)
Jul 23, 2010 5.430 5.433 5.310 5.400 7,282 +0.06(+1.12%)
Jul 22, 2010 5.460 5.540 5.320 5.340 7,901 -0.15(-2.73%)
Jul 21, 2010 5.490 5.520 5.420 5.490 16,600 +0.18(+3.39%)
Jul 20, 2010 5.300 5.550 5.300 5.310 21,360 +0.01(+0.19%)
Jul 19, 2010 5.470 5.630 5.300 5.300 6,824 -0.13(-2.39%)
Jul 16, 2010 5.440 5.440 5.400 5.430 3,207 +0.12(+2.26%)
Jul 15, 2010 5.530 5.530 5.250 5.310 7,901 -0.19(-3.45%)
Jul 14, 2010 5.480 5.540 5.450 5.500 16,706 -0.03(-0.54%)
Jul 13, 2010 5.113 5.670 5.113 5.530 63,784 -0.05(-0.90%)
Jul 12, 2010 5.340 5.630 5.340 5.580 7,801 +0.09(+1.64%)
Jul 09, 2010 5.470 5.490 5.440 5.490 893 -0.01(-0.18%)
Jul 08, 2010 5.500 5.500 5.500 5.500 1,588 -0.05(-0.90%)
Jul 07, 2010 5.610 5.680 5.550 5.550 52,438 +0.04(+0.73%)
Jul 06, 2010 5.570 5.989 5.510 5.510 9,067 -0.04(-0.72%)
Jul 02, 2010 5.450 5.680 5.450 5.550 2,010 +0.10(+1.83%)
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.