FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
34.02 USD  -0.68 (-1.96%)
Official Closing Price  /  Updated: 3:59 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 13.62 13.90 13.45 13.50 54,932 -0.07(-0.52%)
Feb 28, 2008 13.92 14.06 13.50 13.57 77,210 -0.50(-3.55%)
Feb 27, 2008 14.70 14.75 13.98 14.07 56,514 -0.75(-5.06%)
Feb 26, 2008 14.37 14.85 14.05 14.82 129,838 +0.63(+4.44%)
Feb 25, 2008 14.00 14.24 13.91 14.19 71,531 +0.31(+2.23%)
Feb 22, 2008 14.25 14.25 13.55 13.88 19,301 -0.17(-1.21%)
Feb 21, 2008 14.49 14.90 13.97 14.05 27,819 -0.30(-2.09%)
Feb 20, 2008 14.20 14.72 13.94 14.35 11,191 +0.04(+0.28%)
Feb 19, 2008 14.10 14.62 14.05 14.31 18,407 +0.48(+3.47%)
Feb 18, 2008 14.27 14.70 13.75 13.83 41,161 +0.00(+0.00%)
Feb 15, 2008 14.27 14.70 13.75 13.83 41,161 -0.47(-3.29%)
Feb 14, 2008 15.03 15.10 14.18 14.30 24,588 -0.86(-5.67%)
Feb 13, 2008 14.39 15.36 14.39 15.16 45,309 +0.83(+5.79%)
Feb 12, 2008 13.77 14.77 13.77 14.33 27,648 +0.03(+0.21%)
Feb 11, 2008 14.14 14.73 14.14 14.30 40,427 +0.06(+0.42%)
Feb 08, 2008 14.71 14.80 14.00 14.24 55,821 -0.54(-3.65%)
Feb 07, 2008 13.93 14.93 13.90 14.78 56,835 +0.62(+4.38%)
Feb 06, 2008 14.49 14.50 13.60 14.16 73,239 -0.42(-2.88%)
Feb 05, 2008 14.76 14.89 14.27 14.58 51,466 -0.02(-0.14%)
Feb 04, 2008 14.36 14.91 14.35 14.60 92,863 +0.43(+3.03%)
Feb 01, 2008 14.05 14.39 14.02 14.17 32,829 -0.03(-0.21%)
Jan 31, 2008 13.99 14.36 13.84 14.20 71,633 +0.22(+1.57%)
Jan 30, 2008 14.16 14.28 13.89 13.98 69,197 -0.06(-0.43%)
Jan 29, 2008 14.11 14.57 13.63 14.04 55,997 -0.24(-1.68%)
Jan 28, 2008 13.50 14.28 13.50 14.28 85,902 +0.72(+5.31%)
Jan 25, 2008 13.68 14.13 13.55 13.56 57,361 +0.08(+0.59%)
Jan 24, 2008 13.93 14.03 13.35 13.48 102,803 -0.19(-1.39%)
Jan 23, 2008 12.49 13.92 12.49 13.67 109,633 +1.18(+9.45%)
Jan 22, 2008 11.83 12.76 11.67 12.49 67,045 +0.16(+1.30%)
Jan 21, 2008 12.03 12.37 11.57 12.33 55,438 +0.00(+0.00%)
Jan 18, 2008 12.03 12.37 11.57 12.33 55,438 +0.18(+1.48%)
Jan 17, 2008 12.37 12.48 11.88 12.15 65,661 -0.27(-2.17%)
Jan 16, 2008 11.70 12.77 11.69 12.42 47,373 +0.49(+4.11%)
Jan 15, 2008 11.95 12.17 11.50 11.93 55,851 -0.06(-0.50%)
Jan 14, 2008 12.52 12.53 11.62 11.99 60,031 -0.53(-4.23%)
Jan 11, 2008 11.69 13.01 11.56 12.52 102,745 +0.94(+8.12%)
Jan 10, 2008 11.50 11.92 11.22 11.58 158,254 +0.11(+0.96%)
Jan 09, 2008 12.78 12.78 10.19 11.47 298,092 -1.98(-14.72%)
Jan 08, 2008 15.22 15.22 13.29 13.45 71,722 -1.56(-10.39%)
Jan 07, 2008 14.55 15.04 14.48 15.01 27,744 +0.66(+4.60%)
Jan 04, 2008 15.50 15.64 14.34 14.35 61,308 -1.15(-7.42%)
Jan 03, 2008 15.76 15.83 15.50 15.50 22,616 -0.10(-0.64%)
Jan 02, 2008 15.42 16.19 15.42 15.60 54,670 +0.10(+0.65%)
Jan 01, 2008 15.75 16.61 15.15 15.50 57,981 +0.00(+0.00%)
Dec 31, 2007 15.75 16.61 15.15 15.50 57,981 -0.51(-3.19%)
Dec 28, 2007 16.01 16.60 15.85 16.01 78,848 +0.23(+1.46%)
Dec 27, 2007 15.54 15.97 15.54 15.78 64,152 +0.06(+0.38%)
Dec 26, 2007 15.30 15.77 14.50 15.72 51,995 +0.23(+1.48%)
Dec 24, 2007 15.12 15.49 15.12 15.49 45,566 +0.34(+2.24%)
Dec 21, 2007 15.00 15.19 14.80 15.15 124,279 +0.15(+1.00%)
Dec 20, 2007 14.72 15.00 14.49 15.00 128,228 +0.34(+2.32%)
Dec 19, 2007 15.59 15.65 14.50 14.66 83,873 -0.99(-6.33%)
Dec 18, 2007 15.81 15.85 15.42 15.65 41,511 -0.15(-0.95%)
Dec 17, 2007 15.64 15.94 15.57 15.80 16,280 +0.20(+1.28%)
Dec 14, 2007 16.33 16.33 15.56 15.60 43,121 -0.60(-3.70%)
Dec 13, 2007 16.04 16.24 16.00 16.20 24,671 +0.10(+0.62%)
Dec 12, 2007 17.00 17.00 16.00 16.10 45,342 -0.83(-4.90%)
Dec 11, 2007 16.96 17.35 16.62 16.93 25,236 -0.41(-2.36%)
Dec 10, 2007 16.95 17.34 16.95 17.34 21,944 +0.45(+2.66%)
Dec 07, 2007 16.84 17.25 16.72 16.89 46,926 -0.06(-0.35%)
Dec 06, 2007 17.00 17.28 16.89 16.95 22,404 +0.00(+0.00%)
Dec 05, 2007 16.82 17.04 16.66 16.95 26,949 +0.20(+1.19%)
Dec 04, 2007 17.33 17.33 16.70 16.75 28,874 -0.42(-2.45%)
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.