FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
36.30 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2003 32.84 33.30 32.58 33.08 15,400 +0.40(+1.22%)
Aug 28, 2003 32.68 32.83 32.17 32.68 3,400 +0.20(+0.62%)
Aug 27, 2003 32.05 32.58 32.05 32.48 6,000 +0.18(+0.56%)
Aug 26, 2003 31.96 32.30 31.96 32.30 5,200 +0.06(+0.19%)
Aug 25, 2003 32.40 32.40 32.01 32.24 8,900 +0.42(+1.32%)
Aug 22, 2003 32.57 32.57 31.79 31.82 26,300 -0.34(-1.06%)
Aug 21, 2003 31.90 32.75 31.81 32.16 24,200 +0.06(+0.19%)
Aug 20, 2003 32.00 32.90 32.00 32.10 4,700 -0.33(-1.02%)
Aug 19, 2003 33.00 33.00 32.25 32.43 12,300 -0.37(-1.13%)
Aug 18, 2003 32.43 33.00 32.32 32.80 14,200 +0.40(+1.23%)
Aug 15, 2003 31.38 32.40 31.38 32.40 8,000 +0.92(+2.92%)
Aug 14, 2003 31.25 31.53 30.80 31.48 11,100 +0.47(+1.52%)
Aug 13, 2003 31.08 31.35 30.66 31.01 22,800 -0.07(-0.23%)
Aug 12, 2003 30.16 31.14 30.16 31.08 14,700 +0.58(+1.90%)
Aug 11, 2003 31.60 31.83 30.00 30.50 36,400 -1.33(-4.18%)
Aug 08, 2003 32.00 32.00 31.51 31.83 2,900 -0.06(-0.19%)
Aug 07, 2003 31.26 31.95 31.25 31.89 11,700 -0.07(-0.22%)
Aug 06, 2003 33.01 33.01 31.95 31.96 10,500 -1.04(-3.15%)
Aug 05, 2003 33.33 33.33 32.47 33.00 12,300 +0.00(+0.00%)
Aug 04, 2003 33.23 33.30 32.60 33.00 16,900 +0.35(+1.07%)
Aug 01, 2003 33.51 33.75 32.62 32.65 10,900 -1.65(-4.81%)
Jul 31, 2003 33.70 34.30 33.00 34.30 24,100 +0.90(+2.69%)
Jul 30, 2003 32.74 33.50 32.33 33.40 19,900 +0.66(+2.02%)
Jul 29, 2003 32.80 32.93 32.15 32.74 11,000 -0.01(-0.03%)
Jul 28, 2003 31.95 32.75 31.95 32.75 15,100 +0.80(+2.50%)
Jul 25, 2003 31.99 32.00 31.75 31.95 8,400 +0.06(+0.19%)
Jul 24, 2003 32.20 32.20 31.73 31.89 15,100 -0.25(-0.78%)
Jul 23, 2003 31.67 32.14 31.55 32.14 16,600 +0.49(+1.55%)
Jul 22, 2003 32.00 32.00 31.47 31.65 11,600 +0.06(+0.19%)
Jul 21, 2003 32.00 32.00 31.00 31.59 23,000 -0.40(-1.24%)
Jul 18, 2003 32.00 32.00 31.70 31.99 25,600 +0.01(+0.03%)
Jul 17, 2003 31.78 32.06 30.86 31.98 31,100 +0.37(+1.17%)
Jul 16, 2003 31.45 32.40 31.00 31.61 54,900 +0.17(+0.54%)
Jul 15, 2003 30.00 32.22 29.00 31.44 79,000 +1.75(+5.89%)
Jul 14, 2003 28.80 29.94 28.59 29.69 122,700 +0.99(+3.45%)
Jul 11, 2003 28.70 28.90 28.58 28.70 39,700 +0.25(+0.88%)
Jul 10, 2003 28.64 29.33 28.45 28.45 31,400 -0.39(-1.35%)
Jul 09, 2003 29.25 29.75 28.66 28.84 68,200 +0.19(+0.67%)
Jul 08, 2003 28.60 28.65 28.33 28.65 38,000 +0.11(+0.38%)
Jul 07, 2003 28.60 28.63 28.50 28.54 43,800 +0.33(+1.15%)
Jul 03, 2003 28.25 28.26 28.10 28.21 19,500 -0.36(-1.28%)
Jul 02, 2003 28.10 28.65 28.10 28.58 36,500 +0.15(+0.53%)
Jul 01, 2003 28.50 28.58 28.30 28.43 40,300 -0.15(-0.52%)
Jun 30, 2003 28.40 28.68 28.00 28.58 179,600 +0.09(+0.32%)
Jun 27, 2003 28.70 28.70 27.75 28.49 43,300 -0.22(-0.77%)
Jun 26, 2003 28.00 28.82 27.81 28.71 74,500 +0.71(+2.54%)
Jun 25, 2003 27.84 28.00 27.50 28.00 37,600 +0.41(+1.49%)
Jun 24, 2003 27.32 27.84 27.20 27.59 57,500 +0.40(+1.47%)
Jun 23, 2003 27.00 27.41 27.00 27.19 40,800 +0.26(+0.97%)
Jun 20, 2003 26.24 26.93 26.23 26.93 15,300 +0.68(+2.59%)
Jun 19, 2003 25.79 26.40 25.79 26.25 41,700 +0.37(+1.43%)
Jun 18, 2003 25.44 25.88 25.44 25.88 27,400 +0.26(+1.01%)
Jun 17, 2003 25.63 25.79 25.59 25.62 12,900 +0.10(+0.40%)
Jun 16, 2003 25.72 25.72 25.25 25.52 11,300 -0.12(-0.47%)
Jun 13, 2003 25.68 25.72 25.14 25.64 14,000 -0.03(-0.12%)
Jun 12, 2003 26.00 26.00 25.67 25.67 11,400 -0.29(-1.12%)
Jun 11, 2003 26.00 26.00 25.68 25.96 14,400 -0.04(-0.15%)
Jun 10, 2003 25.59 26.00 25.03 26.00 16,800 +0.86(+3.42%)
Jun 09, 2003 25.50 25.50 25.00 25.14 7,300 -0.36(-1.41%)
Jun 06, 2003 25.25 25.50 25.04 25.50 9,600 +0.89(+3.62%)
Jun 05, 2003 25.38 25.38 24.49 24.61 14,800 -0.60(-2.38%)
Jun 04, 2003 25.52 25.52 25.12 25.21 15,000 -0.34(-1.33%)
Jun 03, 2003 25.59 25.75 25.30 25.55 16,300 -0.19(-0.74%)
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.