FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
30.14 USD  -0.76 (-2.46%)
Official Closing Price  /  Updated: 4:54 PM EST, Feb 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2007 32.69 32.91 32.14 32.48 16,235 -0.19(-0.58%)
Mar 29, 2007 32.39 32.67 32.15 32.67 25,602 +0.42(+1.30%)
Mar 28, 2007 32.11 32.57 32.05 32.25 81,946 +0.20(+0.62%)
Mar 27, 2007 33.33 33.36 31.93 32.05 30,699 -1.41(-4.21%)
Mar 26, 2007 33.22 33.67 33.22 33.46 30,262 +0.31(+0.94%)
Mar 23, 2007 33.38 33.50 33.08 33.15 41,001 -0.23(-0.69%)
Mar 22, 2007 33.29 33.48 32.95 33.38 31,558 +0.17(+0.51%)
Mar 21, 2007 32.11 33.21 31.96 33.21 37,535 +1.21(+3.78%)
Mar 20, 2007 31.86 32.00 31.70 32.00 18,063 +0.00(+0.00%)
Mar 19, 2007 31.74 32.01 31.74 32.00 50,747 +0.40(+1.27%)
Mar 16, 2007 32.09 32.35 31.43 31.60 69,776 -0.65(-2.02%)
Mar 15, 2007 31.38 32.30 31.38 32.25 63,648 +0.72(+2.28%)
Mar 14, 2007 31.90 32.17 30.76 31.53 96,716 -0.46(-1.44%)
Mar 13, 2007 33.07 32.75 31.90 31.99 48,996 -1.08(-3.27%)
Mar 12, 2007 32.81 33.13 32.69 33.07 24,570 -0.24(-0.72%)
Mar 09, 2007 33.45 33.45 32.96 33.31 24,219 +0.22(+0.66%)
Mar 08, 2007 33.48 33.51 32.96 33.09 21,954 -0.19(-0.57%)
Mar 07, 2007 33.82 33.90 33.14 33.28 32,444 -0.50(-1.48%)
Mar 06, 2007 33.25 33.90 33.00 33.78 23,709 +0.80(+2.43%)
Mar 05, 2007 32.93 33.26 32.92 32.98 23,103 +0.03(+0.09%)
Mar 02, 2007 33.70 33.99 32.94 32.95 33,084 -1.15(-3.37%)
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.