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 (%)
Mar 31, 2010 3.880 3.970 3.850 3.970 7,068 +0.06(+1.53%)
Mar 30, 2010 3.950 3.950 3.910 3.910 400 +0.04(+1.03%)
Mar 29, 2010 3.850 3.980 3.850 3.870 5,108 -0.03(-0.77%)
Mar 26, 2010 3.850 3.970 3.850 3.900 1,615 -0.01(-0.26%)
Mar 25, 2010 3.960 3.980 3.850 3.910 21,610 +0.16(+4.27%)
Mar 24, 2010 3.990 3.990 3.750 3.750 10,582 -0.24(-6.02%)
Mar 23, 2010 3.790 3.990 3.680 3.990 13,242 +0.00(+0.00%)
Mar 22, 2010 3.910 3.990 3.776 3.990 12,352 -0.02(-0.50%)
Mar 19, 2010 3.800 4.010 3.790 4.010 5,768 +0.08(+2.04%)
Mar 18, 2010 3.880 3.940 3.780 3.930 3,166 +0.10(+2.75%)
Mar 17, 2010 3.970 3.970 3.795 3.825 5,426 -0.09(-2.42%)
Mar 16, 2010 3.940 4.020 3.760 3.920 9,648 -0.03(-0.76%)
Mar 15, 2010 3.890 4.020 3.710 3.950 17,674 +0.25(+6.76%)
Mar 12, 2010 3.670 4.020 3.670 3.700 28,874 -0.31(-7.73%)
Mar 11, 2010 3.750 4.061 3.750 4.010 63,294 +0.42(+11.70%)
Mar 10, 2010 3.880 3.880 3.570 3.590 37,700 -0.23(-6.02%)
Mar 09, 2010 3.810 3.860 3.780 3.820 3,926 -0.06(-1.55%)
Mar 08, 2010 3.540 3.880 3.470 3.880 5,708 +0.10(+2.65%)
Mar 05, 2010 3.630 3.880 3.621 3.780 26,354 +0.10(+2.72%)
Mar 04, 2010 3.840 3.840 3.520 3.680 25,159 -0.21(-5.40%)
Mar 03, 2010 3.620 3.890 3.580 3.890 14,953 +0.32(+8.96%)
Mar 02, 2010 3.430 3.660 3.430 3.570 4,600 +0.21(+6.25%)
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.