FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.48 USD  +0.34 (+0.97%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2004 36.38 36.38 35.50 35.50 11,500 -0.82(-2.26%)
Mar 30, 2004 35.40 36.34 35.40 36.32 21,000 +0.82(+2.31%)
Mar 29, 2004 35.74 36.15 35.25 35.50 31,600 -0.01(-0.03%)
Mar 26, 2004 36.00 36.00 35.50 35.51 6,500 -0.53(-1.47%)
Mar 25, 2004 35.70 36.40 35.40 36.04 18,300 +0.33(+0.92%)
Mar 24, 2004 35.28 36.18 35.28 35.71 12,100 +0.44(+1.25%)
Mar 23, 2004 35.56 35.78 35.27 35.27 22,900 -0.30(-0.84%)
Mar 22, 2004 35.80 35.82 35.56 35.57 13,900 -0.40(-1.11%)
Mar 19, 2004 36.00 36.19 35.80 35.97 21,700 +0.17(+0.47%)
Mar 18, 2004 35.80 35.90 35.77 35.80 23,100 -0.30(-0.83%)
Mar 17, 2004 35.80 36.40 35.80 36.10 30,200 +0.02(+0.06%)
Mar 16, 2004 35.81 36.32 35.78 36.08 17,500 +0.24(+0.67%)
Mar 15, 2004 36.35 36.35 35.84 35.84 14,100 -0.72(-1.97%)
Mar 12, 2004 36.10 36.59 36.05 36.56 15,600 +0.54(+1.50%)
Mar 11, 2004 36.60 36.60 36.01 36.02 10,700 -0.33(-0.91%)
Mar 10, 2004 36.85 36.85 36.35 36.35 7,000 -0.25(-0.68%)
Mar 09, 2004 36.51 37.04 36.36 36.60 212,000 +0.13(+0.36%)
Mar 08, 2004 37.00 37.15 36.36 36.47 8,600 -0.67(-1.80%)
Mar 05, 2004 36.35 37.14 36.35 37.14 51,000 +0.73(+2.00%)
Mar 04, 2004 36.89 36.89 36.35 36.41 7,500 +0.05(+0.14%)
Mar 03, 2004 36.35 37.04 36.35 36.36 12,300 -0.18(-0.49%)
Mar 02, 2004 36.17 37.03 36.17 36.54 10,200 +0.00(+0.00%)
Mar 01, 2004 36.15 36.73 36.15 36.54 16,900 -0.41(-1.11%)
Feb 27, 2004 36.36 37.14 36.36 36.95 11,100 +0.11(+0.30%)
Feb 26, 2004 37.15 37.15 36.18 36.84 10,400 -0.31(-0.83%)
Feb 25, 2004 36.68 37.19 36.47 37.15 16,200 +0.46(+1.25%)
Feb 24, 2004 36.35 36.75 35.90 36.69 7,200 +0.76(+2.12%)
Feb 23, 2004 35.57 36.64 35.57 35.93 5,100 -0.38(-1.05%)
Feb 20, 2004 35.80 37.11 35.79 36.31 7,800 +0.10(+0.28%)
Feb 19, 2004 36.90 36.97 36.00 36.21 17,900 -0.34(-0.93%)
Feb 18, 2004 36.20 37.20 35.55 36.55 17,800 +0.35(+0.97%)
Feb 17, 2004 35.95 36.20 35.37 36.20 10,800 +0.30(+0.83%)
Feb 13, 2004 35.83 35.91 35.50 35.90 10,900 +0.26(+0.73%)
Feb 12, 2004 35.30 35.88 35.30 35.64 12,300 +0.33(+0.93%)
Feb 11, 2004 35.95 35.95 35.30 35.31 11,200 -0.64(-1.78%)
Feb 10, 2004 35.69 35.95 35.60 35.95 10,800 +0.50(+1.41%)
Feb 09, 2004 35.33 35.95 35.33 35.45 5,200 -0.31(-0.87%)
Feb 06, 2004 35.79 36.00 35.06 35.76 10,300 +0.33(+0.93%)
Feb 05, 2004 35.01 35.48 34.71 35.43 59,200 +0.35(+0.99%)
Feb 04, 2004 35.29 36.09 35.01 35.08 35,200 -0.15(-0.43%)
Feb 03, 2004 35.40 35.80 35.10 35.23 25,300 -0.02(-0.06%)
Feb 02, 2004 35.08 35.96 35.08 35.25 27,400 -0.14(-0.40%)
Jan 30, 2004 35.40 35.61 35.10 35.39 18,000 -0.27(-0.76%)
Jan 29, 2004 35.40 35.76 35.40 35.66 18,000 +0.13(+0.37%)
Jan 28, 2004 35.46 35.82 35.40 35.53 12,400 -0.26(-0.73%)
Jan 27, 2004 35.75 36.34 35.42 35.79 30,500 +0.01(+0.03%)
Jan 26, 2004 36.18 36.42 35.75 35.78 26,600 -0.30(-0.83%)
Jan 23, 2004 36.18 36.18 35.75 36.08 8,600 +0.04(+0.11%)
Jan 22, 2004 35.75 36.18 35.75 36.04 28,700 +0.01(+0.03%)
Jan 21, 2004 36.20 36.20 35.79 36.03 47,700 +0.28(+0.78%)
Jan 20, 2004 35.47 36.20 35.47 35.75 12,200 -0.52(-1.43%)
Jan 16, 2004 36.35 36.42 35.37 36.27 17,900 +0.03(+0.08%)
Jan 15, 2004 35.85 36.25 35.07 36.24 63,643 +0.47(+1.31%)
Jan 14, 2004 36.50 36.50 34.80 35.77 38,781 -0.03(-0.08%)
Jan 13, 2004 37.04 37.05 35.80 35.80 17,758 -1.25(-3.37%)
Jan 12, 2004 36.70 37.05 36.70 37.05 18,556 +0.41(+1.12%)
Jan 09, 2004 36.76 37.05 36.42 36.64 39,945 -0.10(-0.27%)
Jan 08, 2004 37.00 37.01 36.60 36.74 129,502 -0.33(-0.89%)
Jan 07, 2004 39.30 39.30 36.34 37.07 123,382 -2.09(-5.34%)
Jan 06, 2004 40.36 40.36 38.92 39.16 27,900 -0.84(-2.10%)
Jan 05, 2004 36.89 41.12 36.89 40.00 163,800 +2.70(+7.24%)
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.