FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.32 USD  +0.04 (+0.11%)
Streaming Delayed Price  /  Updated: 12:44 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2009 4.430 4.550 4.340 4.500 8,067 +0.13(+2.97%)
Aug 28, 2009 4.480 4.540 4.180 4.370 23,317 -0.18(-3.87%)
Aug 27, 2009 4.680 4.680 4.483 4.546 13,558 -0.04(-0.96%)
Aug 26, 2009 4.460 4.640 4.460 4.590 5,625 +0.13(+2.91%)
Aug 25, 2009 4.380 4.460 4.370 4.460 11,232 +0.08(+1.83%)
Aug 24, 2009 4.240 4.470 4.240 4.380 14,100 +0.14(+3.30%)
Aug 21, 2009 4.030 4.240 4.012 4.240 19,011 +0.29(+7.34%)
Aug 20, 2009 3.850 3.960 3.850 3.950 6,598 +0.16(+4.22%)
Aug 19, 2009 3.700 3.820 3.700 3.790 5,712 -0.01(-0.26%)
Aug 18, 2009 3.820 3.990 3.710 3.800 13,728 -0.06(-1.56%)
Aug 17, 2009 3.900 3.920 3.790 3.860 8,482 -0.05(-1.28%)
Aug 14, 2009 3.950 3.950 3.900 3.910 3,486 -0.09(-2.25%)
Aug 13, 2009 3.910 4.060 3.910 4.000 11,484 +0.13(+3.36%)
Aug 12, 2009 3.850 3.870 3.820 3.870 10,204 +0.06(+1.57%)
Aug 11, 2009 3.840 3.860 3.800 3.810 4,378 -0.03(-0.78%)
Aug 10, 2009 3.940 3.950 3.820 3.840 19,832 +0.02(+0.52%)
Aug 07, 2009 3.800 3.850 3.790 3.820 13,158 +0.02(+0.53%)
Aug 06, 2009 3.810 3.850 3.790 3.800 14,024 -0.05(-1.30%)
Aug 05, 2009 3.900 3.900 3.800 3.850 39,545 -0.05(-1.28%)
Aug 04, 2009 3.560 3.940 3.210 3.900 23,192 -0.01(-0.26%)
Aug 03, 2009 3.930 3.950 3.900 3.910 20,524 +0.05(+1.30%)
Jul 31, 2009 3.900 3.940 3.804 3.860 12,300 +0.01(+0.26%)
Jul 30, 2009 3.940 3.950 3.850 3.850 12,880 -0.05(-1.28%)
Jul 29, 2009 3.700 3.930 3.670 3.900 11,878 +0.20(+5.41%)
Jul 28, 2009 3.550 3.700 3.550 3.700 15,903 +0.27(+7.87%)
Jul 27, 2009 3.580 3.610 3.430 3.430 7,915 -0.17(-4.72%)
Jul 24, 2009 3.480 3.600 3.400 3.600 19,362 +0.20(+5.88%)
Jul 23, 2009 3.410 3.600 3.360 3.400 26,458 +0.08(+2.41%)
Jul 22, 2009 3.360 3.360 3.300 3.320 5,731 -0.02(-0.60%)
Jul 21, 2009 3.250 3.600 3.250 3.340 10,281 +0.28(+9.15%)
Jul 20, 2009 3.300 3.310 3.020 3.060 12,866 -0.24(-7.27%)
Jul 17, 2009 3.290 3.307 3.084 3.300 2,398 -0.09(-2.65%)
Jul 16, 2009 3.310 3.390 3.150 3.390 8,689 -0.01(-0.29%)
Jul 15, 2009 3.400 3.400 3.390 3.400 27,761 -0.10(-2.86%)
Jul 14, 2009 3.380 3.500 3.370 3.500 4,155 +0.10(+2.94%)
Jul 13, 2009 3.440 3.440 3.334 3.400 1,590 -0.07(-2.02%)
Jul 10, 2009 3.500 3.540 3.430 3.470 2,400 -0.08(-2.25%)
Jul 09, 2009 3.690 3.720 3.550 3.550 11,560 -0.19(-5.08%)
Jul 08, 2009 3.670 3.800 3.670 3.740 12,822 +0.04(+1.18%)
Jul 07, 2009 3.650 3.700 3.580 3.696 17,700 +0.17(+4.89%)
Jul 06, 2009 3.510 3.600 3.510 3.524 6,136 -0.02(-0.45%)
Jul 02, 2009 3.460 3.570 3.460 3.540 2,829 -0.05(-1.39%)
Jul 01, 2009 3.470 3.600 3.430 3.590 10,574 +0.29(+8.79%)
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%)
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.