FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
34.12 USD  +1.27 (+3.87%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2006 40.10 40.31 39.49 39.55 16,326 -0.40(-1.00%)
Sep 28, 2006 39.93 40.25 39.69 39.95 23,298 +0.28(+0.71%)
Sep 27, 2006 39.59 39.90 39.44 39.67 25,194 -0.22(-0.55%)
Sep 26, 2006 39.43 39.89 39.43 39.89 4,645 +0.16(+0.40%)
Sep 25, 2006 39.68 39.89 39.30 39.73 7,935 +0.46(+1.17%)
Sep 22, 2006 39.62 39.98 39.27 39.27 10,959 -0.65(-1.63%)
Sep 21, 2006 40.08 40.25 39.82 39.92 18,773 +0.00(+0.00%)
Sep 20, 2006 39.37 40.09 39.37 39.92 44,996 +0.50(+1.27%)
Sep 19, 2006 39.90 40.24 39.25 39.42 58,899 -1.03(-2.55%)
Sep 18, 2006 39.58 40.45 39.55 40.45 23,996 +0.56(+1.40%)
Sep 15, 2006 39.80 39.93 39.28 39.89 44,689 +0.35(+0.89%)
Sep 14, 2006 39.14 39.62 38.93 39.54 29,492 +0.10(+0.25%)
Sep 13, 2006 39.34 39.60 39.05 39.44 36,396 -0.26(-0.65%)
Sep 12, 2006 39.33 39.75 39.30 39.70 11,458 +0.48(+1.22%)
Sep 11, 2006 39.74 39.74 39.07 39.22 24,105 -0.59(-1.48%)
Sep 08, 2006 40.30 40.30 39.68 39.81 9,946 -0.05(-0.13%)
Sep 07, 2006 39.73 40.35 39.73 39.86 17,200 +0.12(+0.30%)
Sep 06, 2006 40.44 40.44 39.74 39.74 14,535 -1.18(-2.88%)
Sep 05, 2006 40.70 40.99 40.46 40.92 19,597 +0.33(+0.81%)
Sep 01, 2006 40.79 40.80 40.47 40.59 10,755 +0.07(+0.17%)
Aug 31, 2006 40.12 40.85 40.12 40.52 18,054 +0.13(+0.32%)
Aug 30, 2006 40.75 40.91 40.38 40.39 28,392 +0.29(+0.72%)
Aug 29, 2006 39.16 40.17 39.05 40.10 17,767 +0.67(+1.70%)
Aug 28, 2006 39.89 39.96 38.98 39.43 16,530 -0.20(-0.50%)
Aug 25, 2006 38.96 39.86 38.96 39.63 28,579 +0.62(+1.59%)
Aug 24, 2006 39.06 39.53 38.85 39.01 14,972 -0.06(-0.15%)
Aug 23, 2006 40.03 40.48 39.07 39.07 10,254 -0.67(-1.69%)
Aug 22, 2006 39.09 39.92 39.09 39.74 14,520 +0.68(+1.74%)
Aug 21, 2006 39.72 40.18 39.05 39.06 14,811 -0.88(-2.20%)
Aug 18, 2006 40.88 40.88 39.79 39.94 15,669 -0.74(-1.82%)
Aug 17, 2006 40.35 40.83 40.26 40.68 41,539 -0.17(-0.42%)
Aug 16, 2006 39.69 40.85 39.40 40.85 30,662 +1.40(+3.55%)
Aug 15, 2006 39.33 39.69 39.16 39.45 27,257 +0.64(+1.65%)
Aug 14, 2006 39.17 39.40 38.69 38.81 8,394 +0.03(+0.08%)
Aug 11, 2006 39.30 39.30 38.62 38.78 6,372 -0.63(-1.60%)
Aug 10, 2006 38.80 39.49 38.80 39.41 4,953 +0.54(+1.39%)
Aug 09, 2006 39.40 39.40 38.57 38.87 17,442 -0.28(-0.72%)
Aug 08, 2006 39.59 39.96 39.00 39.15 14,030 -0.45(-1.14%)
Aug 07, 2006 39.29 39.60 39.17 39.60 5,392 -0.28(-0.70%)
Aug 04, 2006 40.33 41.05 39.23 39.88 10,759 -0.23(-0.57%)
Aug 03, 2006 39.67 40.12 39.32 40.11 16,147 +0.05(+0.12%)
Aug 02, 2006 41.00 41.00 39.81 40.06 9,829 -0.56(-1.38%)
Aug 01, 2006 40.65 40.65 40.10 40.62 17,887 -0.38(-0.93%)
Jul 31, 2006 40.27 41.00 40.27 41.00 37,946 +0.28(+0.69%)
Jul 28, 2006 40.05 40.79 39.49 40.72 48,780 +1.07(+2.70%)
Jul 27, 2006 40.30 40.41 39.50 39.65 27,150 -0.51(-1.27%)
Jul 26, 2006 39.25 40.30 39.25 40.16 77,971 +0.62(+1.57%)
Jul 25, 2006 39.56 39.87 39.28 39.54 31,850 -0.26(-0.65%)
Jul 24, 2006 38.75 39.82 38.44 39.80 41,129 +1.25(+3.24%)
Jul 21, 2006 38.78 38.78 37.52 38.55 33,530 -0.38(-0.98%)
Jul 20, 2006 39.14 39.24 38.93 38.93 17,793 -0.26(-0.66%)
Jul 19, 2006 38.81 39.37 38.56 39.19 34,927 +0.55(+1.42%)
Jul 18, 2006 37.90 38.67 37.89 38.64 9,930 +0.93(+2.47%)
Jul 17, 2006 37.04 37.75 36.92 37.71 28,579 +0.66(+1.78%)
Jul 14, 2006 37.77 37.77 36.97 37.05 119,088 -0.95(-2.50%)
Jul 13, 2006 38.42 38.58 37.80 38.00 66,870 -0.70(-1.81%)
Jul 12, 2006 37.94 39.03 37.68 38.70 61,948 -0.93(-2.35%)
Jul 11, 2006 39.98 40.02 39.54 39.63 14,231 -0.48(-1.20%)
Jul 10, 2006 40.28 40.59 40.11 40.11 11,793 +0.08(+0.20%)
Jul 07, 2006 39.52 40.58 39.52 40.03 27,252 -0.44(-1.09%)
Jul 06, 2006 40.25 40.54 40.25 40.47 25,655 +0.18(+0.45%)
Jul 05, 2006 39.75 40.29 39.69 40.29 18,716 +0.58(+1.46%)
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.