FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.14 USD  -0.14 (-0.40%)
Official Closing Price  /  Updated: 4:04 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2008 8.670 8.840 8.400 8.670 9,957 +0.13(+1.52%)
Aug 28, 2008 8.340 8.540 8.285 8.540 6,420 +0.12(+1.43%)
Aug 27, 2008 8.680 8.700 8.360 8.420 13,455 -0.15(-1.75%)
Aug 26, 2008 8.570 8.750 8.420 8.570 10,853 -0.06(-0.70%)
Aug 25, 2008 8.880 8.940 8.550 8.630 31,877 -0.36(-4.00%)
Aug 22, 2008 8.530 9.270 8.480 8.990 23,048 +0.35(+4.05%)
Aug 21, 2008 8.840 8.900 8.510 8.640 24,125 -0.07(-0.80%)
Aug 20, 2008 9.070 9.150 8.640 8.710 17,225 -0.27(-3.01%)
Aug 19, 2008 9.050 9.330 8.910 8.980 22,973 -0.08(-0.88%)
Aug 18, 2008 9.540 9.580 9.060 9.060 23,698 -0.49(-5.13%)
Aug 15, 2008 9.300 9.710 9.130 9.550 8,461 +0.35(+3.80%)
Aug 14, 2008 9.310 9.400 9.170 9.200 16,664 -0.10(-1.08%)
Aug 13, 2008 9.450 9.490 9.260 9.300 4,300 -0.20(-2.11%)
Aug 12, 2008 9.480 9.650 9.430 9.500 14,713 -0.20(-2.06%)
Aug 11, 2008 9.130 9.770 9.130 9.700 33,485 +0.48(+5.21%)
Aug 08, 2008 9.160 9.440 9.130 9.220 20,494 +0.12(+1.32%)
Aug 07, 2008 9.250 9.420 9.090 9.100 10,826 -0.16(-1.73%)
Aug 06, 2008 9.180 9.470 9.090 9.260 34,120 +0.21(+2.32%)
Aug 05, 2008 9.010 9.310 8.770 9.050 28,492 +0.07(+0.78%)
Aug 04, 2008 9.040 9.710 8.760 8.980 15,320 -0.15(-1.64%)
Aug 01, 2008 8.790 9.210 8.250 9.130 30,412 +0.29(+3.28%)
Jul 31, 2008 9.680 9.760 8.380 8.840 153,879 -0.76(-7.92%)
Jul 30, 2008 9.680 9.700 9.500 9.600 55,634 -0.07(-0.72%)
Jul 29, 2008 9.670 9.940 9.650 9.670 85,348 +0.15(+1.58%)
Jul 28, 2008 9.890 9.900 9.460 9.520 45,196 -0.38(-3.84%)
Jul 25, 2008 9.800 9.950 9.500 9.900 74,339 -0.03(-0.30%)
Jul 24, 2008 9.840 10.09 9.300 9.930 140,233 +0.28(+2.90%)
Jul 23, 2008 9.250 10.08 9.220 9.650 87,418 +0.46(+5.01%)
Jul 22, 2008 7.460 9.340 7.320 9.190 79,275 +1.50(+19.51%)
Jul 21, 2008 7.600 7.800 7.280 7.690 133,396 +0.00(+0.00%)
Jul 18, 2008 6.260 7.850 6.250 7.690 136,425 +1.25(+19.50%)
Jul 17, 2008 5.180 6.460 5.154 6.435 208,229 +1.39(+27.68%)
Jul 16, 2008 5.350 5.350 4.820 5.040 320,270 -0.36(-6.67%)
Jul 15, 2008 5.650 5.650 5.390 5.400 33,303 -0.44(-7.53%)
Jul 14, 2008 6.130 6.390 5.760 5.840 26,358 -0.15(-2.50%)
Jul 11, 2008 6.090 6.170 5.940 5.990 31,951 -0.25(-4.01%)
Jul 10, 2008 6.350 6.416 6.095 6.240 54,470 -0.07(-1.11%)
Jul 09, 2008 6.572 6.572 6.200 6.310 67,689 -0.23(-3.52%)
Jul 08, 2008 6.300 6.540 6.160 6.540 65,956 +0.20(+3.15%)
Jul 07, 2008 6.700 6.700 6.160 6.340 63,388 -0.35(-5.23%)
Jul 04, 2008 6.690 6.720 6.670 6.690 901 +0.00(+0.00%)
Jul 03, 2008 6.690 6.720 6.670 6.690 901 -0.14(-2.05%)
Jul 02, 2008 6.650 6.980 6.650 6.830 104,913 +0.28(+4.27%)
Jul 01, 2008 7.170 7.220 6.450 6.550 105,604 -0.63(-8.77%)
Jun 30, 2008 7.380 7.420 7.099 7.180 22,895 -0.26(-3.49%)
Jun 27, 2008 8.060 8.210 7.400 7.440 72,728 -0.49(-6.18%)
Jun 26, 2008 8.010 8.250 7.890 7.930 48,050 -0.09(-1.12%)
Jun 25, 2008 8.180 8.720 8.020 8.020 50,336 -0.06(-0.74%)
Jun 24, 2008 7.770 8.240 7.770 8.080 47,070 +0.33(+4.26%)
Jun 23, 2008 8.050 8.200 7.540 7.750 56,119 -0.31(-3.85%)
Jun 20, 2008 8.540 8.570 8.010 8.060 88,168 -0.50(-5.84%)
Jun 19, 2008 8.090 8.690 8.090 8.560 42,152 +0.58(+7.27%)
Jun 18, 2008 7.890 8.020 7.750 7.980 19,488 -0.02(-0.25%)
Jun 17, 2008 7.900 8.140 7.880 8.000 32,643 +0.06(+0.76%)
Jun 16, 2008 7.480 7.980 7.480 7.940 19,625 +0.35(+4.61%)
Jun 13, 2008 7.360 7.840 7.360 7.590 25,730 +0.17(+2.29%)
Jun 12, 2008 7.570 7.630 7.350 7.420 84,013 -0.08(-1.07%)
Jun 11, 2008 7.630 7.630 7.280 7.500 46,828 -0.06(-0.79%)
Jun 10, 2008 7.580 8.348 7.500 7.560 72,219 +0.06(+0.80%)
Jun 09, 2008 7.980 8.000 7.500 7.500 28,262 -0.45(-5.66%)
Jun 06, 2008 8.090 8.090 7.910 7.950 15,015 -0.10(-1.24%)
Jun 05, 2008 8.090 8.650 7.970 8.050 34,094 +0.01(+0.12%)
Jun 04, 2008 8.070 8.210 8.030 8.040 41,226 -0.01(-0.12%)
Jun 03, 2008 8.400 8.500 7.930 8.050 30,247 -0.36(-4.28%)
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.