FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.55 USD  -0.01 (-0.03%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2003 36.91 37.30 36.50 36.50 21,600 -0.79(-2.12%)
Dec 30, 2003 36.82 37.31 36.50 37.29 16,857 +0.22(+0.59%)
Dec 29, 2003 36.79 37.07 36.27 37.07 7,143 +0.84(+2.32%)
Dec 26, 2003 35.99 36.50 35.96 36.23 2,415 +0.18(+0.50%)
Dec 24, 2003 36.15 36.50 36.00 36.05 7,029 -0.74(-2.01%)
Dec 23, 2003 36.63 36.97 36.07 36.79 19,523 +0.19(+0.52%)
Dec 22, 2003 36.31 37.10 36.27 36.60 11,389 -0.54(-1.45%)
Dec 19, 2003 37.18 37.18 36.40 37.14 10,154 +0.26(+0.70%)
Dec 18, 2003 36.00 37.20 35.95 36.88 18,950 +0.48(+1.32%)
Dec 17, 2003 36.21 36.45 36.00 36.40 17,118 +0.20(+0.55%)
Dec 16, 2003 35.54 36.20 35.54 36.20 20,411 +0.37(+1.03%)
Dec 15, 2003 36.20 36.20 35.50 35.83 15,748 -0.27(-0.75%)
Dec 12, 2003 35.38 36.10 35.38 36.10 10,906 +0.24(+0.67%)
Dec 11, 2003 35.91 35.88 35.34 35.86 7,926 -0.05(-0.14%)
Dec 10, 2003 35.64 35.91 35.31 35.91 14,445 +0.31(+0.87%)
Dec 09, 2003 35.27 35.74 35.02 35.60 21,396 +0.14(+0.39%)
Dec 08, 2003 35.30 35.46 34.62 35.46 18,922 +0.66(+1.90%)
Dec 05, 2003 34.76 35.14 34.56 34.80 9,046 -0.11(-0.32%)
Dec 04, 2003 35.00 35.25 34.50 34.91 13,649 -0.54(-1.52%)
Dec 03, 2003 34.82 36.00 34.82 35.45 20,883 +0.66(+1.90%)
Dec 02, 2003 34.93 35.24 34.78 34.79 23,457 -0.51(-1.44%)
Dec 01, 2003 34.19 35.49 34.00 35.30 25,581 +1.17(+3.43%)
Nov 28, 2003 34.18 34.43 34.10 34.13 5,735 -0.07(-0.20%)
Nov 26, 2003 33.58 34.28 33.58 34.20 33,619 +0.28(+0.83%)
Nov 25, 2003 33.26 33.98 33.25 33.92 25,469 +0.61(+1.83%)
Nov 24, 2003 33.09 33.68 32.95 33.31 26,910 +0.70(+2.15%)
Nov 21, 2003 32.01 32.98 32.11 32.61 25,058 +0.60(+1.87%)
Nov 20, 2003 32.48 32.76 32.00 32.01 15,604 -0.53(-1.63%)
Nov 19, 2003 31.93 32.65 31.93 32.54 17,889 +0.61(+1.91%)
Nov 18, 2003 31.88 32.20 31.80 31.93 25,629 -0.26(-0.81%)
Nov 17, 2003 32.56 32.56 31.77 32.19 24,746 +0.18(+0.56%)
Nov 14, 2003 32.97 33.00 31.80 32.01 20,723 -0.98(-2.97%)
Nov 13, 2003 32.55 32.99 32.00 32.99 14,582 +0.33(+1.01%)
Nov 12, 2003 32.01 32.67 32.01 32.66 8,190 +0.47(+1.46%)
Nov 11, 2003 31.70 32.50 31.70 32.19 14,458 +0.29(+0.91%)
Nov 10, 2003 32.74 32.89 31.70 31.90 13,078 -0.33(-1.02%)
Nov 07, 2003 33.36 33.39 32.23 32.23 12,398 -0.52(-1.59%)
Nov 06, 2003 33.38 33.38 32.73 32.75 14,018 -0.64(-1.92%)
Nov 05, 2003 33.45 33.45 33.01 33.39 14,655 +0.17(+0.51%)
Nov 04, 2003 33.46 33.50 32.96 33.22 34,754 +0.17(+0.51%)
Nov 03, 2003 33.97 34.15 32.96 33.05 32,438 -0.58(-1.72%)
Oct 31, 2003 34.19 34.19 33.40 33.63 12,463 -0.42(-1.23%)
Oct 30, 2003 33.90 34.08 33.92 34.05 25,218 +0.15(+0.44%)
Oct 29, 2003 33.43 33.90 33.39 33.90 28,800 +0.58(+1.74%)
Oct 28, 2003 33.41 33.44 33.14 33.32 28,700 +0.13(+0.39%)
Oct 27, 2003 31.71 33.19 31.70 33.19 29,200 +1.49(+4.70%)
Oct 24, 2003 32.55 32.76 31.70 31.70 12,400 -0.66(-2.04%)
Oct 23, 2003 32.20 32.64 32.05 32.36 25,600 +0.14(+0.43%)
Oct 22, 2003 32.00 32.59 31.71 32.22 24,700 +0.40(+1.26%)
Oct 21, 2003 31.70 32.39 31.60 31.82 15,200 +0.01(+0.03%)
Oct 20, 2003 32.60 32.60 31.80 31.81 19,500 -0.84(-2.57%)
Oct 17, 2003 33.12 33.35 32.65 32.65 16,492 -0.63(-1.89%)
Oct 16, 2003 33.49 33.52 33.26 33.28 8,120 -0.21(-0.63%)
Oct 15, 2003 33.87 33.87 33.32 33.49 9,200 -0.20(-0.59%)
Oct 14, 2003 33.80 33.80 33.44 33.69 10,300 -0.01(-0.03%)
Oct 13, 2003 33.40 33.73 33.23 33.70 34,311 +0.43(+1.29%)
Oct 10, 2003 33.48 33.48 33.21 33.27 22,973 -0.18(-0.54%)
Oct 09, 2003 33.36 33.48 33.15 33.45 34,001 +0.19(+0.57%)
Oct 08, 2003 33.65 33.65 33.26 33.26 36,718 -0.29(-0.86%)
Oct 07, 2003 33.50 33.59 33.35 33.55 58,168 +0.14(+0.42%)
Oct 06, 2003 33.45 33.55 33.28 33.41 32,626 +0.01(+0.03%)
Oct 03, 2003 33.30 33.51 33.25 33.40 26,729 +0.00(+0.00%)
Oct 02, 2003 33.40 33.42 33.27 33.40 70,200 +0.02(+0.06%)
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.