FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
33.75 USD  -0.27 (-0.79%)
Official Closing Price  /  Updated: 4:00 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2005 37.60 38.30 37.59 38.15 39,553 +0.14(+0.37%)
Oct 28, 2005 38.33 38.33 37.85 38.01 41,463 -0.58(-1.50%)
Oct 27, 2005 39.07 39.81 37.99 38.59 9,894 -0.85(-2.16%)
Oct 26, 2005 39.14 40.05 39.03 39.44 17,672 -0.03(-0.08%)
Oct 25, 2005 39.10 39.65 38.61 39.47 27,029 -0.30(-0.75%)
Oct 24, 2005 38.97 39.77 38.43 39.77 20,188 +0.64(+1.64%)
Oct 21, 2005 38.57 39.49 38.57 39.13 17,830 +0.28(+0.72%)
Oct 20, 2005 39.00 39.83 38.60 38.85 21,506 -0.93(-2.34%)
Oct 19, 2005 37.45 39.93 37.45 39.78 54,230 +2.28(+6.08%)
Oct 18, 2005 37.50 38.12 37.50 37.50 14,430 -0.19(-0.50%)
Oct 17, 2005 38.10 38.11 37.50 37.69 39,254 -0.69(-1.80%)
Oct 14, 2005 38.09 38.44 37.85 38.38 17,208 +0.30(+0.79%)
Oct 13, 2005 38.10 38.29 37.84 38.08 34,655 +0.01(+0.03%)
Oct 12, 2005 37.90 38.42 37.90 38.07 128,966 +0.17(+0.45%)
Oct 11, 2005 40.31 40.35 37.80 37.90 126,392 -2.49(-6.16%)
Oct 10, 2005 39.99 40.57 39.71 40.39 43,674 +0.99(+2.51%)
Oct 07, 2005 39.80 40.00 39.39 39.40 30,130 +0.04(+0.10%)
Oct 06, 2005 39.88 39.95 39.30 39.36 38,803 -0.53(-1.33%)
Oct 05, 2005 41.25 41.50 39.87 39.89 70,162 -1.37(-3.32%)
Oct 04, 2005 42.87 42.90 41.26 41.26 48,044 -1.55(-3.62%)
Oct 03, 2005 42.48 42.97 42.00 42.81 46,168 +0.02(+0.05%)
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%)
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.