FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
19.66 USD  -0.65 (-3.20%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jul 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.410 3.420 3.300 3.300 21,471 -0.24(-6.78%)
Jun 29, 2009 3.600 3.600 3.350 3.540 5,950 -0.16(-4.32%)
Jun 26, 2009 3.190 3.720 3.190 3.700 52,646 +0.58(+18.59%)
Jun 25, 2009 3.070 3.250 2.850 3.120 8,957 +0.28(+9.86%)
Jun 24, 2009 3.150 3.150 2.840 2.840 22,520 -0.16(-5.33%)
Jun 23, 2009 3.250 3.250 2.950 3.000 27,373 -0.11(-3.54%)
Jun 22, 2009 3.150 3.300 3.110 3.110 7,357 -0.01(-0.32%)
Jun 19, 2009 3.280 3.455 3.120 3.120 10,305 -0.07(-2.19%)
Jun 18, 2009 3.310 3.310 3.030 3.190 30,450 -0.15(-4.49%)
Jun 17, 2009 3.380 3.420 3.300 3.340 5,667 -0.04(-1.18%)
Jun 16, 2009 3.428 3.460 3.380 3.380 2,250 -0.02(-0.59%)
Jun 15, 2009 3.380 3.460 3.350 3.400 15,707 +0.10(+3.03%)
Jun 12, 2009 3.390 3.435 3.300 3.300 13,655 -0.20(-5.71%)
Jun 11, 2009 3.430 3.500 3.370 3.500 9,605 +0.03(+0.86%)
Jun 10, 2009 3.590 3.590 3.460 3.470 15,615 +0.00(+0.12%)
Jun 09, 2009 3.460 3.480 3.300 3.466 32,931 -0.09(-2.64%)
Jun 08, 2009 3.520 3.660 3.510 3.560 13,546 -0.10(-2.73%)
Jun 05, 2009 3.650 3.670 3.650 3.660 8,248 +0.01(+0.27%)
Jun 04, 2009 3.470 3.650 3.470 3.650 45,244 +0.20(+5.80%)
Jun 03, 2009 3.460 3.460 3.450 3.450 8,661 -0.01(-0.28%)
Jun 02, 2009 3.470 3.470 3.450 3.460 5,859 +0.10(+2.96%)
Jun 01, 2009 3.630 3.630 3.300 3.360 9,813 -0.45(-11.81%)
May 29, 2009 3.450 3.810 3.450 3.810 20,517 +0.36(+10.43%)
May 28, 2009 3.670 3.670 3.450 3.450 8,164 -0.13(-3.63%)
May 27, 2009 3.610 3.640 3.580 3.580 12,970 -0.05(-1.38%)
May 26, 2009 3.452 3.680 3.420 3.630 51,041 +0.18(+5.22%)
May 22, 2009 3.600 3.600 3.450 3.450 9,683 -0.20(-5.48%)
May 21, 2009 3.820 3.910 3.530 3.650 31,397 -0.19(-4.95%)
May 20, 2009 3.510 3.940 3.510 3.840 32,126 +0.27(+7.56%)
May 19, 2009 3.350 3.620 3.005 3.570 54,783 +0.19(+5.67%)
May 18, 2009 3.200 3.390 3.150 3.378 126,372 +0.24(+7.60%)
May 15, 2009 3.200 3.260 3.010 3.140 70,700 +0.05(+1.62%)
May 14, 2009 3.340 3.340 3.000 3.090 113,007 -0.26(-7.76%)
May 13, 2009 3.550 3.550 3.350 3.350 18,170 -0.38(-10.24%)
May 12, 2009 3.790 3.800 3.732 3.732 1,600 -0.04(-1.01%)
May 11, 2009 3.840 3.920 3.720 3.770 13,773 -0.02(-0.53%)
May 08, 2009 3.700 4.130 3.550 3.790 26,225 +0.11(+2.99%)
May 07, 2009 3.800 3.820 3.610 3.680 21,037 -0.19(-4.91%)
May 06, 2009 3.930 4.230 3.730 3.870 22,092 -0.04(-1.02%)
May 05, 2009 3.920 4.030 3.910 3.910 2,362 -0.01(-0.26%)
May 04, 2009 3.940 4.000 3.840 3.920 11,640 -0.02(-0.51%)
May 01, 2009 3.950 3.950 3.940 3.940 2,200 +0.06(+1.55%)
Apr 30, 2009 4.050 4.050 3.850 3.880 4,665 -0.19(-4.67%)
Apr 29, 2009 3.970 4.110 3.970 4.070 7,857 +0.17(+4.36%)
Apr 28, 2009 4.040 4.060 3.900 3.900 4,981 -0.13(-3.23%)
Apr 27, 2009 4.010 4.230 4.000 4.030 14,116 -0.07(-1.71%)
Apr 24, 2009 4.120 4.400 3.900 4.100 4,650 +0.00(+0.00%)
Apr 23, 2009 4.300 4.360 4.100 4.100 13,861 -0.17(-3.98%)
Apr 22, 2009 4.380 4.470 4.110 4.270 18,826 +0.02(+0.47%)
Apr 21, 2009 4.350 4.390 4.130 4.250 48,270 -0.09(-2.07%)
Apr 20, 2009 4.500 4.500 4.330 4.340 10,410 -0.16(-3.56%)
Apr 17, 2009 4.500 4.580 4.470 4.500 12,444 +0.05(+1.12%)
Apr 16, 2009 4.870 4.890 4.450 4.450 22,427 -0.55(-11.00%)
Apr 15, 2009 5.650 5.660 4.750 5.000 29,097 -0.97(-16.25%)
Apr 14, 2009 5.900 6.000 5.900 5.970 25,339 +0.14(+2.40%)
Apr 13, 2009 5.830 5.950 5.830 5.830 27,395 +0.00(+0.00%)
Apr 09, 2009 5.430 5.830 5.430 5.830 6,686 +0.23(+4.11%)
Apr 08, 2009 5.630 5.630 5.270 5.600 2,713 -0.05(-0.88%)
Apr 07, 2009 5.450 5.660 5.410 5.650 4,486 +0.19(+3.48%)
Apr 06, 2009 5.940 5.940 5.250 5.460 21,246 -0.37(-6.35%)
Apr 03, 2009 5.830 5.880 5.650 5.830 3,000 -0.07(-1.19%)
Apr 02, 2009 5.940 5.950 5.670 5.900 14,907 +0.02(+0.34%)
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.