FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.27 USD  -0.02 (-0.06%)
Streaming Delayed Price  /  Updated: 12:52 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2007 21.70 21.71 21.40 21.46 37,496 -0.31(-1.42%)
Sep 27, 2007 21.59 21.77 21.40 21.77 9,689 +0.13(+0.60%)
Sep 26, 2007 21.55 21.99 21.50 21.64 26,965 +0.05(+0.23%)
Sep 25, 2007 21.55 21.63 21.29 21.59 32,343 -0.09(-0.42%)
Sep 24, 2007 21.90 21.90 21.51 21.68 36,333 -0.17(-0.78%)
Sep 21, 2007 22.89 22.96 21.51 21.85 38,300 -1.05(-4.59%)
Sep 20, 2007 22.75 23.04 22.25 22.90 21,233 -0.05(-0.22%)
Sep 19, 2007 22.42 22.97 22.23 22.95 65,020 +0.49(+2.18%)
Sep 18, 2007 21.89 22.50 21.79 22.46 41,868 +0.67(+3.07%)
Sep 17, 2007 22.00 22.10 21.58 21.79 17,453 -0.20(-0.91%)
Sep 14, 2007 21.88 22.04 21.50 21.99 9,624 +0.13(+0.59%)
Sep 13, 2007 22.02 22.47 21.66 21.86 20,506 -0.10(-0.46%)
Sep 12, 2007 22.17 22.17 21.64 21.96 17,077 -0.11(-0.50%)
Sep 11, 2007 22.12 22.43 21.99 22.07 32,215 +0.16(+0.73%)
Sep 10, 2007 22.00 22.57 21.63 21.91 73,968 +0.07(+0.32%)
Sep 07, 2007 22.39 22.50 21.68 21.84 102,562 -0.66(-2.93%)
Sep 06, 2007 22.47 22.56 22.06 22.50 34,405 +0.16(+0.72%)
Sep 05, 2007 22.43 22.50 22.26 22.34 25,229 -0.15(-0.67%)
Sep 04, 2007 22.49 22.50 22.15 22.49 26,314 +0.02(+0.09%)
Aug 31, 2007 22.86 22.86 22.29 22.47 31,632 +0.27(+1.22%)
Aug 30, 2007 22.20 22.41 22.03 22.20 34,237 -0.03(-0.13%)
Aug 29, 2007 22.32 22.48 22.17 22.23 73,709 +0.00(+0.00%)
Aug 28, 2007 22.16 22.40 21.61 22.23 53,129 -0.13(-0.58%)
Aug 27, 2007 22.48 22.50 22.32 22.36 43,239 -0.10(-0.45%)
Aug 24, 2007 22.52 22.85 22.14 22.46 32,630 +0.10(+0.45%)
Aug 23, 2007 21.85 22.73 21.85 22.36 75,757 +0.60(+2.76%)
Aug 22, 2007 21.80 21.80 21.32 21.76 131,652 +0.10(+0.46%)
Aug 21, 2007 21.97 21.97 21.39 21.66 94,509 +0.21(+0.98%)
Aug 20, 2007 22.00 22.01 21.35 21.45 27,460 -0.37(-1.70%)
Aug 17, 2007 21.93 22.17 20.69 21.82 72,265 +0.29(+1.35%)
Aug 16, 2007 20.46 21.62 20.46 21.53 82,099 +0.46(+2.18%)
Aug 15, 2007 21.10 21.83 21.00 21.07 127,753 -0.12(-0.57%)
Aug 14, 2007 21.37 21.40 21.07 21.19 55,035 -0.04(-0.19%)
Aug 13, 2007 21.55 21.55 21.09 21.23 64,967 +0.32(+1.53%)
Aug 10, 2007 20.98 21.20 20.51 20.91 65,890 -0.36(-1.69%)
Aug 09, 2007 20.82 21.50 20.64 21.27 136,632 +0.32(+1.53%)
Aug 08, 2007 20.39 21.46 19.86 20.95 341,254 +0.63(+3.10%)
Aug 07, 2007 21.08 21.19 19.90 20.32 129,848 -0.81(-3.83%)
Aug 06, 2007 20.68 21.28 20.02 21.13 101,579 +0.60(+2.92%)
Aug 03, 2007 20.49 21.18 20.29 20.53 126,817 +0.16(+0.79%)
Aug 02, 2007 20.60 20.95 20.29 20.37 125,184 -0.08(-0.39%)
Aug 01, 2007 20.50 20.81 20.30 20.45 152,683 -0.09(-0.44%)
Jul 31, 2007 20.90 21.00 20.51 20.54 60,219 -0.21(-1.01%)
Jul 30, 2007 20.82 20.99 20.48 20.75 82,940 +0.02(+0.12%)
Jul 27, 2007 20.72 21.03 20.38 20.73 104,711 -0.20(-0.93%)
Jul 26, 2007 20.65 21.01 20.56 20.92 200,244 +0.16(+0.77%)
Jul 25, 2007 21.00 21.35 20.68 20.76 155,356 -0.10(-0.48%)
Jul 24, 2007 20.65 21.19 20.64 20.86 277,309 +0.21(+1.02%)
Jul 23, 2007 20.47 20.84 20.47 20.65 92,382 +0.16(+0.78%)
Jul 20, 2007 20.37 20.70 20.16 20.49 142,099 -0.04(-0.19%)
Jul 19, 2007 20.39 20.95 20.35 20.53 121,289 +0.20(+0.98%)
Jul 18, 2007 20.02 20.91 20.02 20.33 148,996 +0.14(+0.69%)
Jul 17, 2007 20.35 20.37 20.04 20.19 217,133 -0.18(-0.88%)
Jul 16, 2007 21.73 21.78 20.30 20.37 392,208 -1.23(-5.69%)
Jul 13, 2007 22.15 22.17 21.55 21.60 198,268 -0.55(-2.48%)
Jul 12, 2007 23.10 23.98 22.10 22.15 322,250 -1.05(-4.53%)
Jul 11, 2007 24.40 25.39 23.11 23.20 347,969 -2.91(-11.15%)
Jul 10, 2007 26.35 26.49 26.11 26.11 70,054 -0.27(-1.02%)
Jul 09, 2007 26.65 26.75 26.35 26.38 105,969 -0.37(-1.38%)
Jul 06, 2007 27.07 27.22 26.65 26.75 64,292 -0.03(-0.11%)
Jul 05, 2007 27.32 27.40 26.76 26.78 30,713 -0.53(-1.94%)
Jul 03, 2007 27.28 27.37 26.97 27.31 12,751 -0.01(-0.04%)
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.