FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.48 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2006 38.96 39.12 38.71 39.10 28,790 +0.39(+1.01%)
Mar 30, 2006 38.80 38.92 38.40 38.71 14,678 -0.23(-0.59%)
Mar 29, 2006 39.25 39.25 38.69 38.94 20,417 -0.16(-0.41%)
Mar 28, 2006 39.31 39.43 38.98 39.10 34,523 -0.29(-0.74%)
Mar 27, 2006 39.26 39.39 39.01 39.39 91,764 +0.04(+0.10%)
Mar 24, 2006 39.10 39.37 38.94 39.35 23,131 +0.25(+0.64%)
Mar 23, 2006 38.87 39.10 38.35 39.10 17,500 +0.31(+0.80%)
Mar 22, 2006 38.57 38.90 38.46 38.79 20,400 +0.17(+0.44%)
Mar 21, 2006 38.38 39.00 38.10 38.62 36,836 +0.12(+0.31%)
Mar 20, 2006 38.20 38.50 37.92 38.50 41,803 +0.25(+0.65%)
Mar 17, 2006 38.70 38.70 37.98 38.25 77,584 -0.28(-0.73%)
Mar 16, 2006 38.74 38.74 38.46 38.53 16,692 +0.09(+0.23%)
Mar 15, 2006 38.59 38.60 38.44 38.44 15,236 -0.06(-0.16%)
Mar 14, 2006 38.31 38.50 38.30 38.50 16,131 +0.00(+0.00%)
Mar 13, 2006 38.48 38.50 38.27 38.50 7,423 +0.20(+0.52%)
Mar 10, 2006 38.30 38.43 38.05 38.30 14,954 +0.24(+0.63%)
Mar 09, 2006 38.30 38.33 38.05 38.06 15,156 -0.01(-0.03%)
Mar 08, 2006 38.07 38.31 38.00 38.07 22,143 -0.04(-0.10%)
Mar 07, 2006 38.15 38.32 37.95 38.11 27,210 -0.07(-0.18%)
Mar 06, 2006 38.20 38.34 38.15 38.18 23,240 +0.03(+0.08%)
Mar 03, 2006 38.45 38.50 38.10 38.15 21,358 -0.23(-0.60%)
Mar 02, 2006 38.40 38.50 38.36 38.38 12,065 -0.04(-0.10%)
Mar 01, 2006 38.77 38.79 38.37 38.42 38,456 -0.41(-1.06%)
Feb 28, 2006 39.14 39.30 38.76 38.83 54,257 -0.31(-0.79%)
Feb 27, 2006 39.27 39.38 39.03 39.14 9,771 -0.06(-0.15%)
Feb 24, 2006 39.01 39.28 39.01 39.20 11,764 +0.10(+0.26%)
Feb 23, 2006 39.25 39.69 39.10 39.10 41,729 -0.04(-0.10%)
Feb 22, 2006 39.14 39.29 39.00 39.14 16,071 -0.14(-0.36%)
Feb 21, 2006 39.20 39.34 39.00 39.28 20,218 +0.08(+0.20%)
Feb 17, 2006 38.55 39.49 38.41 39.20 59,075 +0.95(+2.48%)
Feb 16, 2006 38.33 38.74 38.25 38.25 10,300 -0.38(-0.98%)
Feb 15, 2006 38.00 38.69 37.94 38.63 9,409 +0.63(+1.66%)
Feb 14, 2006 37.88 38.11 37.77 38.00 13,751 +0.25(+0.66%)
Feb 13, 2006 37.90 37.96 37.75 37.75 19,553 -0.11(-0.29%)
Feb 10, 2006 37.75 37.99 37.70 37.86 13,215 +0.11(+0.29%)
Feb 09, 2006 37.55 37.86 37.50 37.75 12,524 +0.13(+0.35%)
Feb 08, 2006 37.50 37.88 37.50 37.62 6,389 -0.05(-0.13%)
Feb 07, 2006 38.60 38.71 37.50 37.67 17,632 -0.82(-2.13%)
Feb 06, 2006 39.23 39.23 38.01 38.49 9,876 -0.52(-1.33%)
Feb 03, 2006 38.71 39.15 38.71 39.01 7,210 +0.49(+1.27%)
Feb 02, 2006 39.00 39.21 38.50 38.52 9,759 -0.77(-1.95%)
Feb 01, 2006 39.30 39.49 39.06 39.29 9,964 +0.09(+0.22%)
Jan 31, 2006 38.70 39.31 38.66 39.20 13,942 +0.38(+0.98%)
Jan 30, 2006 38.53 38.85 38.51 38.82 32,296 +0.15(+0.39%)
Jan 27, 2006 39.07 39.28 38.54 38.67 39,859 -0.33(-0.85%)
Jan 26, 2006 39.18 39.30 38.46 39.00 33,396 -0.31(-0.79%)
Jan 25, 2006 39.23 39.45 38.82 39.31 24,340 +0.08(+0.20%)
Jan 24, 2006 38.62 39.54 38.62 39.23 38,741 +0.80(+2.08%)
Jan 23, 2006 38.32 38.49 38.12 38.43 18,678 -0.02(-0.05%)
Jan 20, 2006 39.65 39.68 38.30 38.45 30,870 -0.82(-2.09%)
Jan 19, 2006 39.37 39.74 39.11 39.27 22,879 +0.27(+0.69%)
Jan 18, 2006 38.99 39.54 38.99 39.00 10,986 -0.21(-0.54%)
Jan 17, 2006 39.24 39.51 39.00 39.21 15,003 -0.34(-0.86%)
Jan 13, 2006 39.57 39.75 39.20 39.55 203,885 -0.16(-0.40%)
Jan 12, 2006 40.11 40.11 39.65 39.71 31,800 -0.40(-1.00%)
Jan 11, 2006 39.86 40.11 39.50 40.11 83,210 +0.25(+0.63%)
Jan 10, 2006 38.39 40.02 38.39 39.86 26,272 +1.29(+3.34%)
Jan 09, 2006 38.50 38.99 38.42 38.57 12,754 -0.12(-0.31%)
Jan 06, 2006 39.00 39.00 38.64 38.69 8,279 +0.06(+0.16%)
Jan 05, 2006 38.57 38.99 38.53 38.63 10,004 -0.25(-0.64%)
Jan 04, 2006 38.48 39.10 38.42 38.88 10,721 +0.01(+0.03%)
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.