FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
22.94 USD  -0.65 (-2.76%)
Official Closing Price  /  Updated: 4:40 PM EDT, May 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2006 38.36 38.67 38.04 38.24 16,100 -0.37(-0.96%)
Nov 29, 2006 38.50 38.71 38.16 38.61 16,726 +0.52(+1.37%)
Nov 28, 2006 37.55 38.25 37.35 38.09 22,973 +0.60(+1.60%)
Nov 27, 2006 38.30 38.30 37.23 37.49 57,758 -0.81(-2.11%)
Nov 24, 2006 38.50 38.72 38.30 38.30 8,978 -0.40(-1.03%)
Nov 22, 2006 39.43 39.74 38.62 38.70 16,073 -0.57(-1.45%)
Nov 21, 2006 39.49 39.54 39.03 39.27 9,995 -0.45(-1.13%)
Nov 20, 2006 38.98 39.91 38.74 39.72 5,621 +0.38(+0.97%)
Nov 17, 2006 39.52 39.97 39.21 39.34 17,095 -0.18(-0.46%)
Nov 16, 2006 39.96 39.96 39.25 39.52 23,645 -0.32(-0.80%)
Nov 15, 2006 39.25 40.00 39.05 39.84 26,268 +0.64(+1.63%)
Nov 14, 2006 38.14 39.20 38.14 39.20 31,967 +0.86(+2.24%)
Nov 13, 2006 37.94 38.35 37.55 38.34 21,442 +0.12(+0.31%)
Nov 10, 2006 37.84 38.24 37.84 38.22 13,623 +0.22(+0.58%)
Nov 09, 2006 38.37 38.37 37.52 38.00 22,478 -0.54(-1.40%)
Nov 08, 2006 37.73 38.58 37.73 38.54 7,569 +0.69(+1.82%)
Nov 07, 2006 38.56 38.98 37.81 37.85 16,669 -0.78(-2.02%)
Nov 06, 2006 38.27 38.88 38.27 38.63 19,356 +0.56(+1.47%)
Nov 03, 2006 38.11 38.18 37.91 38.07 10,043 +0.17(+0.45%)
Nov 02, 2006 37.85 38.66 37.85 37.90 17,658 -0.07(-0.18%)
Nov 01, 2006 39.68 39.84 37.70 37.97 30,968 -1.70(-4.29%)
Oct 31, 2006 39.79 39.99 39.30 39.67 15,784 -0.23(-0.58%)
Oct 30, 2006 39.13 40.01 38.91 39.90 10,630 +0.45(+1.14%)
Oct 27, 2006 38.81 40.00 38.58 39.45 34,102 +0.68(+1.75%)
Oct 26, 2006 38.34 38.86 38.28 38.77 7,567 +0.49(+1.28%)
Oct 25, 2006 37.90 38.28 37.90 38.28 11,721 +0.18(+0.47%)
Oct 24, 2006 38.28 38.36 38.00 38.10 33,801 -0.19(-0.50%)
Oct 23, 2006 38.29 38.60 38.25 38.29 18,760 -0.11(-0.29%)
Oct 20, 2006 38.91 38.92 38.40 38.40 21,449 -0.24(-0.62%)
Oct 19, 2006 38.75 39.36 38.60 38.64 22,886 -0.18(-0.46%)
Oct 18, 2006 39.30 39.50 38.76 38.82 15,145 -0.37(-0.94%)
Oct 17, 2006 39.10 39.52 38.76 39.19 78,536 -0.17(-0.43%)
Oct 16, 2006 39.39 39.60 39.14 39.36 16,146 -0.19(-0.48%)
Oct 13, 2006 39.71 40.09 39.44 39.55 20,324 -0.75(-1.86%)
Oct 12, 2006 39.67 40.32 39.29 40.30 22,173 +1.05(+2.68%)
Oct 11, 2006 40.57 40.57 39.12 39.25 34,974 -1.36(-3.35%)
Oct 10, 2006 40.81 40.81 39.90 40.61 14,786 +0.12(+0.30%)
Oct 09, 2006 40.13 40.49 40.01 40.49 11,866 +0.36(+0.90%)
Oct 06, 2006 39.80 40.50 39.51 40.13 25,978 +0.04(+0.10%)
Oct 05, 2006 39.60 40.14 39.24 40.09 20,625 +0.36(+0.91%)
Oct 04, 2006 39.03 39.76 39.03 39.73 21,559 +0.65(+1.66%)
Oct 03, 2006 38.91 39.39 38.91 39.08 23,209 +0.14(+0.36%)
Oct 02, 2006 39.55 39.84 38.70 38.94 30,601 -0.61(-1.54%)
Sep 29, 2006 40.10 40.31 39.49 39.55 16,326 -0.40(-1.00%)
Sep 28, 2006 39.93 40.25 39.69 39.95 23,298 +0.28(+0.71%)
Sep 27, 2006 39.59 39.90 39.44 39.67 25,194 -0.22(-0.55%)
Sep 26, 2006 39.43 39.89 39.43 39.89 4,645 +0.16(+0.40%)
Sep 25, 2006 39.68 39.89 39.30 39.73 7,935 +0.46(+1.17%)
Sep 22, 2006 39.62 39.98 39.27 39.27 10,959 -0.65(-1.63%)
Sep 21, 2006 40.08 40.25 39.82 39.92 18,773 +0.00(+0.00%)
Sep 20, 2006 39.37 40.09 39.37 39.92 44,996 +0.50(+1.27%)
Sep 19, 2006 39.90 40.24 39.25 39.42 58,899 -1.03(-2.55%)
Sep 18, 2006 39.58 40.45 39.55 40.45 23,996 +0.56(+1.40%)
Sep 15, 2006 39.80 39.93 39.28 39.89 44,689 +0.35(+0.89%)
Sep 14, 2006 39.14 39.62 38.93 39.54 29,492 +0.10(+0.25%)
Sep 13, 2006 39.34 39.60 39.05 39.44 36,396 -0.26(-0.65%)
Sep 12, 2006 39.33 39.75 39.30 39.70 11,458 +0.48(+1.22%)
Sep 11, 2006 39.74 39.74 39.07 39.22 24,105 -0.59(-1.48%)
Sep 08, 2006 40.30 40.30 39.68 39.81 9,946 -0.05(-0.13%)
Sep 07, 2006 39.73 40.35 39.73 39.86 17,200 +0.12(+0.30%)
Sep 06, 2006 40.44 40.44 39.74 39.74 14,535 -1.18(-2.88%)
Sep 05, 2006 40.70 40.99 40.46 40.92 19,597 +0.33(+0.81%)
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.