FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.54 USD  -0.50 (-1.39%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2002 19.55 19.99 19.55 19.98 2,400 +0.17(+0.86%)
Sep 27, 2002 20.00 20.00 19.50 19.81 3,975 -0.08(-0.40%)
Sep 26, 2002 19.91 19.94 19.82 19.89 14,100 -0.11(-0.55%)
Sep 25, 2002 19.94 20.12 19.94 20.00 6,200 -0.01(-0.05%)
Sep 24, 2002 20.39 20.40 20.00 20.01 7,600 -0.03(-0.15%)
Sep 23, 2002 20.48 20.48 20.03 20.04 3,300 -0.83(-3.98%)
Sep 20, 2002 20.34 20.87 20.25 20.87 6,300 -0.06(-0.29%)
Sep 19, 2002 20.45 20.93 20.36 20.93 1,800 -0.02(-0.10%)
Sep 18, 2002 20.95 20.95 20.95 20.95 100 +0.00(+0.00%)
Sep 17, 2002 21.25 21.26 20.43 20.95 8,573 -0.45(-2.10%)
Sep 16, 2002 21.50 21.95 21.25 21.40 2,200 -0.10(-0.47%)
Sep 13, 2002 22.00 22.00 21.01 21.50 4,349 -0.50(-2.27%)
Sep 12, 2002 21.10 22.23 21.10 22.00 11,900 +0.75(+3.53%)
Sep 11, 2002 21.29 21.30 20.77 21.25 4,400 +0.34(+1.63%)
Sep 10, 2002 20.91 21.30 20.80 20.91 4,000 -0.19(-0.90%)
Sep 09, 2002 21.30 21.30 21.00 21.10 8,900 -0.05(-0.24%)
Sep 06, 2002 21.19 21.30 21.10 21.15 6,700 +0.09(+0.42%)
Sep 05, 2002 21.05 21.18 20.97 21.06 18,000 -0.03(-0.13%)
Sep 04, 2002 21.00 21.09 20.85 21.09 5,100 +0.09(+0.43%)
Sep 03, 2002 21.00 21.45 20.77 21.00 10,500 -0.20(-0.96%)
Aug 30, 2002 20.35 21.50 20.01 21.20 25,000 +1.30(+6.55%)
Aug 29, 2002 19.75 20.00 19.75 19.90 3,300 -0.10(-0.50%)
Aug 28, 2002 19.71 20.10 19.50 20.00 8,000 -0.35(-1.72%)
Aug 27, 2002 19.42 20.35 19.42 20.35 2,960 +0.85(+4.36%)
Aug 26, 2002 19.88 20.00 19.41 19.50 2,400 +0.10(+0.52%)
Aug 23, 2002 19.70 19.70 19.40 19.40 1,900 -0.30(-1.52%)
Aug 22, 2002 19.49 19.70 19.20 19.70 47,500 +0.45(+2.34%)
Aug 21, 2002 19.65 19.65 18.85 19.25 5,800 -0.35(-1.79%)
Aug 20, 2002 19.65 19.65 19.13 19.60 7,400 +0.00(+0.00%)
Aug 16, 2002 18.50 19.70 18.50 19.60 6,700 +1.22(+6.64%)
Aug 15, 2002 18.50 18.79 18.38 18.38 8,900 +0.08(+0.44%)
Aug 14, 2002 18.74 18.74 18.10 18.30 17,900 -0.20(-1.08%)
Aug 13, 2002 18.30 18.60 18.30 18.50 11,800 +0.20(+1.09%)
Aug 12, 2002 19.04 19.04 18.30 18.30 10,400 -1.15(-5.91%)
Aug 07, 2002 19.00 19.45 18.46 19.45 2,600 +0.00(+0.00%)
Aug 06, 2002 18.20 19.45 18.20 19.45 3,300 +0.00(+0.00%)
Aug 05, 2002 18.44 19.45 18.05 19.45 2,300 +1.00(+5.42%)
Aug 02, 2002 18.99 19.64 18.45 18.45 2,400 -0.35(-1.86%)
Aug 01, 2002 19.60 19.93 17.66 18.80 7,600 -0.90(-4.57%)
Jul 31, 2002 19.55 19.95 19.55 19.70 10,900 +0.19(+0.97%)
Jul 30, 2002 19.45 19.95 19.45 19.51 2,500 +0.11(+0.57%)
Jul 29, 2002 18.30 19.40 18.21 19.40 3,300 +1.10(+6.01%)
Jul 26, 2002 18.25 18.30 18.05 18.30 130,000 +0.10(+0.55%)
Jul 25, 2002 17.80 18.50 17.71 18.20 5,987 +0.76(+4.36%)
Jul 24, 2002 17.86 17.94 16.90 17.44 8,500 -0.46(-2.57%)
Jul 23, 2002 18.56 18.85 17.90 17.90 16,700 -1.10(-5.79%)
Jul 22, 2002 19.00 19.25 18.50 19.00 1,240,000 +0.10(+0.53%)
Jul 19, 2002 19.55 20.15 18.90 18.90 12,900 -1.29(-6.39%)
Jul 17, 2002 20.25 20.35 20.00 20.19 15,500 -0.11(-0.54%)
Jul 12, 2002 20.60 21.00 20.30 20.30 7,600 -0.30(-1.46%)
Jul 11, 2002 20.90 20.90 20.17 20.60 4,900 -0.30(-1.44%)
Jul 10, 2002 20.90 20.90 20.50 20.90 4,500 +0.37(+1.80%)
Jul 09, 2002 20.90 20.90 20.53 20.53 6,200 -0.37(-1.77%)
Jul 08, 2002 20.90 20.90 20.90 20.90 7,900 +0.00(+0.00%)
Jul 05, 2002 20.90 20.90 20.54 20.90 900 +0.25(+1.21%)
Jul 04, 2002 20.80 21.20 20.53 20.65 9,400 +0.00(+0.00%)
Jul 03, 2002 20.80 21.20 20.53 20.65 9,400 -0.10(-0.48%)
Jul 02, 2002 20.75 20.75 20.39 20.75 5,500 +0.24(+1.17%)
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.