FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
34.02 USD  -0.68 (-1.96%)
Official Closing Price  /  Updated: 3:59 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2004 34.61 35.10 34.61 34.84 11,000 +0.07(+0.20%)
Sep 29, 2004 34.44 35.08 34.37 34.77 3,200 +0.05(+0.14%)
Sep 28, 2004 34.21 34.72 34.05 34.72 5,500 +0.51(+1.49%)
Sep 27, 2004 34.77 34.77 34.00 34.21 13,100 -0.56(-1.61%)
Sep 24, 2004 34.52 35.19 34.52 34.77 7,800 +0.32(+0.93%)
Sep 23, 2004 34.60 34.74 34.45 34.45 4,700 -0.15(-0.43%)
Sep 22, 2004 34.75 34.80 34.45 34.60 8,000 -0.05(-0.14%)
Sep 21, 2004 34.25 35.47 34.25 34.65 10,700 +0.22(+0.64%)
Sep 20, 2004 34.23 35.26 34.23 34.43 10,700 +0.03(+0.09%)
Sep 17, 2004 35.23 35.45 34.28 34.40 20,900 -0.55(-1.57%)
Sep 16, 2004 35.10 35.45 34.70 34.95 21,200 -0.15(-0.43%)
Sep 15, 2004 35.09 35.10 34.96 35.10 19,700 +0.20(+0.57%)
Sep 14, 2004 34.95 35.10 34.90 34.90 11,300 -0.38(-1.08%)
Sep 13, 2004 35.24 35.52 34.96 35.28 13,100 -0.19(-0.54%)
Sep 10, 2004 35.49 35.49 35.20 35.47 2,871 -0.01(-0.03%)
Sep 09, 2004 35.49 35.49 35.25 35.48 40,600 +0.48(+1.37%)
Sep 08, 2004 34.75 35.55 34.75 35.00 9,200 -0.47(-1.33%)
Sep 07, 2004 35.36 35.50 34.42 35.47 9,400 +0.80(+2.31%)
Sep 03, 2004 35.04 35.50 34.67 34.67 8,400 -0.17(-0.49%)
Sep 02, 2004 35.25 35.38 34.38 34.84 12,200 -0.49(-1.39%)
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.