FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
34.42 USD  -0.38 (-1.08%)
Streaming Delayed Price  /  Updated: 11:12 AM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2005 40.75 41.34 40.58 40.88 35,524 -0.19(-0.46%)
Mar 30, 2005 40.65 41.68 40.65 41.07 25,942 +0.31(+0.76%)
Mar 29, 2005 40.55 41.00 40.55 40.76 22,641 +0.10(+0.25%)
Mar 28, 2005 41.27 41.27 40.40 40.66 7,812 -0.16(-0.39%)
Mar 24, 2005 40.50 41.22 40.26 40.82 15,662 +0.24(+0.59%)
Mar 23, 2005 41.90 41.90 40.58 40.58 14,191 -0.70(-1.70%)
Mar 22, 2005 42.01 43.10 40.50 41.28 32,598 -0.95(-2.25%)
Mar 21, 2005 41.95 42.38 40.87 42.23 59,521 +1.43(+3.50%)
Mar 18, 2005 41.44 41.44 40.46 40.80 33,952 -0.23(-0.56%)
Mar 17, 2005 41.66 41.66 40.67 41.03 47,498 -0.31(-0.75%)
Mar 16, 2005 41.00 41.83 40.82 41.34 15,019 +0.23(+0.56%)
Mar 15, 2005 41.22 41.40 40.85 41.11 7,912 +0.25(+0.61%)
Mar 14, 2005 41.25 41.40 40.85 40.86 67,511 -0.16(-0.39%)
Mar 11, 2005 41.01 41.15 40.85 41.02 37,490 +0.00(+0.00%)
Mar 10, 2005 42.79 42.79 40.83 41.02 28,833 -0.94(-2.24%)
Mar 09, 2005 42.24 42.72 41.96 41.96 11,635 -0.57(-1.34%)
Mar 08, 2005 42.90 42.90 42.26 42.53 9,855 -0.01(-0.03%)
Mar 07, 2005 43.49 43.49 42.49 42.54 12,773 -0.23(-0.54%)
Mar 04, 2005 43.80 43.80 42.67 42.77 13,214 -0.25(-0.58%)
Mar 03, 2005 45.00 45.00 43.02 43.02 14,741 -1.58(-3.54%)
Mar 02, 2005 43.00 45.21 43.00 44.60 8,727 +1.34(+3.10%)
Mar 01, 2005 43.09 43.74 43.06 43.26 5,623 -0.38(-0.87%)
Feb 28, 2005 43.40 43.97 43.10 43.64 19,418 +0.27(+0.62%)
Feb 25, 2005 43.43 44.25 43.18 43.37 32,822 -0.52(-1.18%)
Feb 24, 2005 41.94 44.20 41.11 43.89 51,687 +3.05(+7.47%)
Feb 23, 2005 42.25 42.25 40.81 40.84 30,054 -1.68(-3.95%)
Feb 22, 2005 43.00 43.45 42.33 42.52 21,495 -1.01(-2.32%)
Feb 18, 2005 43.70 43.70 42.89 43.53 6,265 +0.35(+0.81%)
Feb 17, 2005 43.25 44.01 43.09 43.18 26,367 -0.22(-0.51%)
Feb 16, 2005 44.00 44.23 43.13 43.40 31,884 -1.50(-3.34%)
Feb 15, 2005 44.72 45.18 44.72 44.90 12,575 -0.20(-0.44%)
Feb 14, 2005 45.35 45.35 45.00 45.10 20,473 -0.32(-0.70%)
Feb 11, 2005 45.05 45.53 44.90 45.42 37,513 +0.46(+1.02%)
Feb 10, 2005 45.00 45.08 44.81 44.96 38,039 -0.04(-0.08%)
Feb 09, 2005 45.00 45.35 45.00 45.00 12,695 -0.30(-0.67%)
Feb 08, 2005 42.97 45.78 42.97 45.30 51,287 +1.40(+3.19%)
Feb 07, 2005 43.90 44.00 43.42 43.90 46,595 +0.17(+0.39%)
Feb 04, 2005 42.12 44.00 41.96 43.73 29,105 +1.28(+3.02%)
Feb 03, 2005 43.15 43.78 42.30 42.45 16,730 -1.39(-3.17%)
Feb 02, 2005 43.14 43.91 43.14 43.84 11,393 -0.24(-0.54%)
Feb 01, 2005 43.03 44.08 43.03 44.08 30,536 +0.73(+1.68%)
Jan 31, 2005 44.12 44.12 43.00 43.35 15,350 +0.22(+0.51%)
Jan 28, 2005 43.96 43.96 43.03 43.13 13,059 -0.74(-1.69%)
Jan 27, 2005 43.85 43.93 42.78 43.87 19,394 +0.22(+0.50%)
Jan 26, 2005 43.38 44.11 43.30 43.65 82,979 +0.53(+1.23%)
Jan 25, 2005 42.90 43.12 42.58 43.12 36,228 +0.43(+1.01%)
Jan 24, 2005 41.96 42.69 41.64 42.69 24,910 +1.10(+2.64%)
Jan 21, 2005 42.00 42.26 41.48 41.59 25,431 +0.04(+0.10%)
Jan 20, 2005 42.06 42.18 40.80 41.55 42,784 +0.03(+0.07%)
Jan 19, 2005 41.81 41.81 40.89 41.52 21,473 +0.68(+1.67%)
Jan 18, 2005 42.19 42.24 40.79 40.84 66,757 -0.76(-1.83%)
Jan 14, 2005 41.60 41.94 40.52 41.60 23,248 +0.64(+1.56%)
Jan 13, 2005 40.31 42.50 40.31 40.96 43,449 +0.74(+1.84%)
Jan 12, 2005 39.00 41.00 38.80 40.22 101,617 +1.43(+3.68%)
Jan 11, 2005 38.65 39.02 38.46 38.79 18,247 +0.09(+0.23%)
Jan 10, 2005 38.20 38.80 38.20 38.70 20,484 +0.45(+1.18%)
Jan 07, 2005 39.55 39.71 38.25 38.25 92,907 -1.38(-3.48%)
Jan 06, 2005 39.50 39.99 39.50 39.63 4,843 +0.13(+0.33%)
Jan 05, 2005 39.50 39.74 39.50 39.50 15,192 -0.20(-0.50%)
Jan 04, 2005 39.70 39.70 39.50 39.70 37,670 +0.00(+0.00%)
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.