FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
36.32 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:03 PM EST, Nov 8, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2005 42.27 42.79 42.00 42.79 40,354 +0.21(+0.49%)
Sep 29, 2005 42.10 42.93 42.00 42.58 39,481 +0.26(+0.61%)
Sep 28, 2005 42.36 42.67 42.12 42.32 20,347 -0.28(-0.66%)
Sep 27, 2005 42.89 43.11 42.30 42.60 18,869 -0.01(-0.02%)
Sep 26, 2005 42.42 43.42 42.29 42.61 35,632 +0.21(+0.50%)
Sep 23, 2005 42.40 42.65 42.10 42.40 34,875 -0.54(-1.26%)
Sep 22, 2005 42.94 43.29 42.50 42.94 48,971 +0.43(+1.01%)
Sep 21, 2005 43.60 43.73 42.51 42.51 17,752 -1.48(-3.36%)
Sep 20, 2005 44.35 44.35 43.93 43.99 23,496 -0.19(-0.43%)
Sep 19, 2005 44.40 44.40 44.00 44.18 7,469 -0.21(-0.47%)
Sep 16, 2005 44.40 44.40 44.00 44.39 49,392 +0.28(+0.63%)
Sep 15, 2005 44.39 44.39 44.00 44.11 8,843 -0.46(-1.03%)
Sep 14, 2005 45.41 45.41 44.21 44.57 14,500 -0.67(-1.48%)
Sep 13, 2005 45.25 45.49 44.90 45.24 77,503 -0.41(-0.90%)
Sep 12, 2005 45.78 45.78 45.49 45.65 13,575 -0.30(-0.65%)
Sep 09, 2005 46.47 46.52 45.77 45.95 22,940 -0.51(-1.10%)
Sep 08, 2005 44.82 46.46 44.75 46.46 8,916 +1.19(+2.63%)
Sep 07, 2005 45.22 45.43 44.73 45.27 10,310 -0.29(-0.64%)
Sep 06, 2005 44.53 45.97 44.53 45.56 40,802 +0.31(+0.69%)
Sep 02, 2005 45.00 45.25 44.53 45.25 6,015 +0.02(+0.04%)
Sep 01, 2005 44.97 45.47 44.77 45.23 10,281 -0.17(-0.37%)
Aug 31, 2005 44.92 45.40 44.37 45.40 14,206 +0.70(+1.57%)
Aug 30, 2005 44.55 44.70 44.20 44.70 22,749 -0.20(-0.45%)
Aug 29, 2005 44.42 45.23 44.23 44.90 10,089 +0.22(+0.49%)
Aug 26, 2005 46.46 46.49 43.48 44.68 53,994 -1.51(-3.27%)
Aug 25, 2005 45.85 46.35 45.58 46.19 8,543 +0.56(+1.23%)
Aug 24, 2005 44.56 45.75 44.56 45.63 9,456 +0.87(+1.94%)
Aug 23, 2005 44.87 44.90 43.95 44.76 10,470 +0.14(+0.31%)
Aug 22, 2005 43.71 44.92 43.71 44.62 10,142 +0.73(+1.66%)
Aug 19, 2005 44.88 44.89 43.58 43.89 11,136 -1.21(-2.68%)
Aug 18, 2005 45.77 45.77 45.09 45.10 9,467 -0.15(-0.33%)
Aug 17, 2005 44.27 45.73 44.27 45.25 22,076 +0.24(+0.53%)
Aug 16, 2005 45.54 45.54 44.92 45.01 11,033 -0.53(-1.16%)
Aug 15, 2005 45.10 45.54 44.40 45.54 14,095 +0.81(+1.81%)
Aug 12, 2005 45.67 45.67 44.40 44.73 14,368 -0.95(-2.08%)
Aug 11, 2005 44.78 45.99 44.60 45.68 6,859 +1.21(+2.72%)
Aug 10, 2005 45.97 46.00 44.47 44.47 11,383 -0.75(-1.66%)
Aug 09, 2005 44.40 45.93 44.40 45.22 16,900 +0.72(+1.62%)
Aug 08, 2005 44.97 45.19 44.34 44.50 14,048 +0.12(+0.27%)
Aug 05, 2005 45.46 46.03 44.23 44.38 24,585 -1.77(-3.84%)
Aug 04, 2005 44.38 46.28 44.30 46.15 23,813 +1.43(+3.20%)
Aug 03, 2005 47.51 47.51 44.54 44.72 35,948 -3.02(-6.33%)
Aug 02, 2005 45.39 47.76 45.39 47.74 22,984 +2.36(+5.20%)
Aug 01, 2005 45.75 46.35 45.00 45.38 28,773 -0.01(-0.02%)
Jul 29, 2005 45.19 45.70 44.70 45.39 10,672 -0.03(-0.07%)
Jul 28, 2005 45.37 45.70 44.57 45.42 21,318 +0.04(+0.09%)
Jul 27, 2005 45.80 45.80 44.51 45.38 13,731 -0.09(-0.20%)
Jul 26, 2005 46.06 46.08 45.47 45.47 17,357 -0.57(-1.24%)
Jul 25, 2005 46.89 46.90 45.91 46.04 45,787 -1.23(-2.60%)
Jul 22, 2005 46.99 47.48 46.68 47.27 20,069 +0.27(+0.57%)
Jul 21, 2005 48.21 48.25 46.79 47.00 8,280 -1.04(-2.16%)
Jul 20, 2005 46.79 48.16 46.79 48.04 10,482 +0.92(+1.95%)
Jul 19, 2005 48.10 48.10 46.88 47.12 14,493 -0.47(-0.99%)
Jul 18, 2005 47.60 48.18 47.23 47.59 40,303 +1.07(+2.30%)
Jul 15, 2005 46.85 46.85 45.33 46.52 17,762 +0.38(+0.82%)
Jul 14, 2005 47.05 47.05 45.77 46.14 21,983 -2.04(-4.23%)
Jul 13, 2005 48.74 48.74 47.95 48.18 19,155 -0.56(-1.15%)
Jul 12, 2005 46.93 48.85 46.75 48.74 38,399 +1.74(+3.70%)
Jul 11, 2005 44.26 47.00 44.24 47.00 79,693 +2.16(+4.82%)
Jul 08, 2005 44.75 45.30 44.46 44.84 54,600 +0.38(+0.85%)
Jul 07, 2005 44.92 45.37 44.04 44.46 37,055 -0.59(-1.31%)
Jul 06, 2005 45.15 45.83 44.87 45.05 21,416 +0.15(+0.33%)
Jul 05, 2005 44.15 45.54 44.04 44.90 45,500 +0.91(+2.07%)
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.