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 (%)
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%)
Jul 01, 2002 20.30 20.70 20.30 20.51 5,000 +0.26(+1.28%)
Jun 28, 2002 20.39 20.39 20.15 20.25 20,800 -0.10(-0.49%)
Jun 27, 2002 20.30 20.38 20.10 20.35 17,000 +0.08(+0.39%)
Jun 26, 2002 20.20 20.27 20.07 20.27 17,200 +0.12(+0.60%)
Jun 25, 2002 19.90 20.21 19.90 20.15 10,000 +0.00(+0.00%)
Jun 21, 2002 19.76 19.76 19.75 20.15 3,400 +0.44(+2.23%)
Jun 20, 2002 20.20 20.40 19.66 19.71 4,300 -0.59(-2.91%)
Jun 19, 2002 20.40 20.50 20.30 20.30 9,100 -0.10(-0.49%)
Jun 18, 2002 20.45 20.45 20.16 20.40 5,500 -0.10(-0.49%)
Jun 17, 2002 20.69 20.75 20.16 20.50 11,600 -0.18(-0.87%)
Jun 14, 2002 21.43 21.43 20.50 20.68 24,700 -1.22(-5.57%)
Jun 12, 2002 21.87 21.99 21.83 21.90 1,000 -0.12(-0.54%)
Jun 11, 2002 21.97 22.18 21.90 22.02 14,900 -0.29(-1.30%)
Jun 10, 2002 22.95 22.95 21.97 22.31 5,800 -0.34(-1.49%)
Jun 07, 2002 22.46 22.80 22.30 22.65 4,000 -0.00(-0.01%)
Jun 06, 2002 22.85 23.00 22.60 22.65 15,200 +0.32(+1.43%)
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.