FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
21.03 USD  -0.14 (-0.66%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.820 4.820 4.510 4.720 5,041 -0.08(-1.67%)
Jan 29, 2009 4.860 4.860 4.800 4.800 300 +0.27(+5.96%)
Jan 28, 2009 4.630 4.690 4.530 4.530 5,376 +0.02(+0.44%)
Jan 27, 2009 4.900 4.900 4.500 4.510 5,023 -0.39(-7.96%)
Jan 26, 2009 4.790 4.900 4.760 4.900 4,375 +0.10(+2.08%)
Jan 23, 2009 4.600 4.820 4.360 4.800 5,955 +0.26(+5.73%)
Jan 22, 2009 4.560 4.560 4.400 4.540 3,400 +0.04(+0.89%)
Jan 21, 2009 4.500 4.870 4.300 4.500 23,362 -0.09(-1.96%)
Jan 20, 2009 4.550 4.650 4.550 4.590 1,393 -0.12(-2.55%)
Jan 16, 2009 4.760 4.890 4.580 4.710 11,285 -0.12(-2.48%)
Jan 15, 2009 4.560 4.920 4.512 4.830 25,695 +0.03(+0.63%)
Jan 14, 2009 5.110 5.110 4.540 4.800 18,756 +0.28(+6.19%)
Jan 13, 2009 4.500 4.930 4.500 4.520 25,777 -0.02(-0.44%)
Jan 12, 2009 4.700 4.730 4.500 4.540 11,264 -0.30(-6.20%)
Jan 09, 2009 4.890 4.990 4.697 4.840 10,399 +0.12(+2.54%)
Jan 08, 2009 5.150 5.150 4.720 4.720 7,990 -0.31(-6.16%)
Jan 07, 2009 5.050 5.060 5.000 5.030 2,899 -0.09(-1.78%)
Jan 06, 2009 5.040 5.180 5.020 5.121 14,921 +0.36(+7.58%)
Jan 05, 2009 4.610 4.880 4.600 4.760 6,775 +0.28(+6.25%)
Jan 02, 2009 4.880 4.880 4.300 4.480 6,817 +0.18(+4.19%)
Dec 31, 2008 4.290 4.580 4.290 4.300 35,222 +0.05(+1.18%)
Dec 30, 2008 4.310 4.310 4.100 4.250 21,359 +0.02(+0.47%)
Dec 29, 2008 4.530 4.530 4.100 4.230 23,802 -0.20(-4.51%)
Dec 26, 2008 4.220 4.430 4.220 4.430 6,067 +0.32(+7.79%)
Dec 24, 2008 4.140 4.385 4.040 4.110 11,050 +0.11(+2.75%)
Dec 23, 2008 4.510 4.580 4.000 4.000 27,864 -0.50(-11.11%)
Dec 22, 2008 4.500 4.847 4.450 4.500 13,701 -0.05(-1.10%)
Dec 19, 2008 4.860 4.860 4.434 4.550 41,557 -0.14(-2.99%)
Dec 18, 2008 4.870 4.870 4.650 4.690 18,378 -0.23(-4.67%)
Dec 17, 2008 4.700 4.920 4.550 4.920 18,284 +0.22(+4.68%)
Dec 16, 2008 4.900 4.900 4.540 4.700 27,113 +0.06(+1.29%)
Dec 15, 2008 4.880 5.130 4.600 4.640 19,866 -0.24(-4.92%)
Dec 12, 2008 5.000 5.000 4.670 4.880 50,580 -0.25(-4.87%)
Dec 11, 2008 5.300 5.300 5.100 5.130 10,946 -0.15(-2.84%)
Dec 10, 2008 6.050 6.130 5.280 5.280 14,006 -0.65(-10.96%)
Dec 09, 2008 6.170 6.270 5.610 5.930 13,914 -0.44(-6.91%)
Dec 08, 2008 6.370 6.380 5.660 6.370 48,370 +0.32(+5.29%)
Dec 05, 2008 6.300 6.300 6.050 6.050 14,201 -0.23(-3.66%)
Dec 04, 2008 6.890 6.890 6.160 6.280 10,164 +0.00(+0.00%)
Dec 03, 2008 6.290 6.400 6.160 6.280 18,987 -0.02(-0.32%)
Dec 02, 2008 6.410 6.410 6.160 6.300 11,054 -0.10(-1.56%)
Dec 01, 2008 6.640 6.640 6.300 6.400 6,722 -0.49(-7.11%)
Nov 28, 2008 6.740 6.920 6.680 6.890 2,000 +0.14(+2.07%)
Nov 26, 2008 6.160 7.190 6.160 6.750 16,492 +0.54(+8.78%)
Nov 25, 2008 7.150 7.150 6.160 6.205 13,074 -0.63(-9.28%)
Nov 24, 2008 6.970 6.970 6.840 6.840 5,881 +0.01(+0.15%)
Nov 21, 2008 7.080 7.080 6.750 6.830 15,929 +0.05(+0.74%)
Nov 20, 2008 6.760 7.140 6.750 6.780 23,409 -0.08(-1.17%)
Nov 19, 2008 6.870 7.210 6.800 6.860 35,860 -0.24(-3.38%)
Nov 18, 2008 6.650 7.490 6.650 7.100 29,466 +0.02(+0.28%)
Nov 17, 2008 7.150 7.160 6.830 7.080 9,230 +0.14(+2.02%)
Nov 14, 2008 6.410 7.050 6.410 6.940 1,400 +0.39(+5.95%)
Nov 13, 2008 6.440 7.480 6.160 6.550 20,790 +0.30(+4.80%)
Nov 12, 2008 6.500 6.530 6.250 6.250 16,435 -0.26(-3.99%)
Nov 11, 2008 6.230 7.290 6.160 6.510 26,137 +0.01(+0.15%)
Nov 10, 2008 7.510 7.510 6.470 6.500 38,714 -0.66(-9.22%)
Nov 07, 2008 7.820 7.820 7.160 7.160 9,897 -0.34(-4.53%)
Nov 06, 2008 8.600 8.605 7.450 7.500 57,036 -0.38(-4.82%)
Nov 05, 2008 8.270 8.290 7.760 7.880 12,375 -0.12(-1.50%)
Nov 04, 2008 9.490 9.500 7.950 8.000 34,537 -1.41(-14.98%)
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.