FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
36.30 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.780 6.850 6.750 6.800 4,133 -0.12(-1.73%)
Nov 29, 2010 6.810 7.000 6.720 6.920 6,468 -0.03(-0.45%)
Nov 26, 2010 6.970 7.000 6.951 6.951 9,900 -0.03(-0.42%)
Nov 24, 2010 6.840 6.980 6.980 6.980 15,922 +0.02(+0.29%)
Nov 23, 2010 6.710 7.130 6.590 6.960 28,001 -0.04(-0.57%)
Nov 22, 2010 6.800 7.140 6.710 7.000 44,166 +0.16(+2.34%)
Nov 19, 2010 6.630 6.930 6.550 6.840 32,160 +0.21(+3.17%)
Nov 18, 2010 6.400 6.650 6.050 6.630 22,751 +0.26(+4.08%)
Nov 17, 2010 5.840 6.370 5.840 6.370 38,373 +0.37(+6.17%)
Nov 16, 2010 5.920 6.200 5.830 6.000 32,716 +0.24(+4.17%)
Nov 15, 2010 5.940 6.040 5.700 5.760 25,814 +0.15(+2.67%)
Nov 12, 2010 5.710 6.000 5.490 5.610 22,719 -0.28(-4.75%)
Nov 11, 2010 5.000 5.950 4.850 5.890 59,926 +0.99(+20.20%)
Nov 10, 2010 4.670 4.900 4.560 4.900 10,422 +0.23(+4.93%)
Nov 09, 2010 4.500 4.860 4.499 4.670 31,799 +0.27(+6.14%)
Nov 08, 2010 4.300 4.650 4.210 4.400 10,138 +0.27(+6.54%)
Nov 05, 2010 4.070 4.130 3.870 4.130 32,497 +0.13(+3.25%)
Nov 04, 2010 3.960 4.100 3.900 4.000 22,620 +0.04(+1.01%)
Nov 03, 2010 4.200 4.250 3.950 3.960 41,300 -0.21(-5.08%)
Nov 02, 2010 4.550 4.550 4.160 4.172 6,400 +0.04(+1.02%)
Nov 01, 2010 4.800 4.800 4.120 4.130 7,025 -0.03(-0.72%)
Oct 29, 2010 4.130 4.180 4.040 4.160 17,016 -0.02(-0.48%)
Oct 28, 2010 4.220 4.240 4.120 4.180 29,640 -0.02(-0.48%)
Oct 27, 2010 4.370 4.370 4.200 4.200 14,108 -0.17(-3.89%)
Oct 25, 2010 4.450 4.600 4.370 4.370 13,834 +0.06(+1.39%)
Oct 22, 2010 4.340 4.350 4.290 4.310 3,800 +0.04(+0.94%)
Oct 21, 2010 4.450 4.487 4.270 4.270 2,300 -0.05(-1.16%)
Oct 20, 2010 4.460 4.500 4.310 4.320 13,237 -0.16(-3.57%)
Oct 19, 2010 4.300 4.520 4.300 4.480 12,593 +0.18(+4.19%)
Oct 18, 2010 4.340 4.450 4.250 4.300 19,632 +0.02(+0.47%)
Oct 15, 2010 4.380 4.380 4.250 4.280 17,823 -0.10(-2.28%)
Oct 14, 2010 4.400 4.400 4.370 4.380 1,302 +0.03(+0.69%)
Oct 13, 2010 4.350 4.400 4.330 4.350 4,865 +0.02(+0.46%)
Oct 12, 2010 4.350 4.350 4.330 4.330 2,700 +0.03(+0.70%)
Oct 11, 2010 4.300 4.350 4.250 4.300 7,023 +0.00(+0.00%)
Oct 08, 2010 4.350 4.350 4.260 4.300 10,964 -0.04(-0.92%)
Oct 07, 2010 4.350 4.350 4.250 4.340 6,186 +0.03(+0.70%)
Oct 06, 2010 4.700 4.750 4.290 4.310 34,828 -0.35(-7.51%)
Oct 05, 2010 4.530 4.660 4.520 4.660 7,102 +0.14(+3.09%)
Oct 04, 2010 4.500 4.610 4.490 4.520 3,000 +0.04(+0.90%)
Oct 01, 2010 4.540 4.540 4.480 4.480 600 -0.02(-0.44%)
Sep 30, 2010 4.410 4.635 4.403 4.500 9,720 +0.11(+2.51%)
Sep 29, 2010 4.450 4.450 4.280 4.390 6,400 +0.01(+0.23%)
Sep 28, 2010 4.380 4.400 4.270 4.380 18,449 -0.03(-0.68%)
Sep 27, 2010 4.330 4.410 3.990 4.410 10,043 -0.07(-1.56%)
Sep 24, 2010 4.560 4.580 4.400 4.480 7,590 +0.06(+1.36%)
Sep 23, 2010 4.400 4.430 4.350 4.420 6,800 -0.01(-0.23%)
Sep 22, 2010 4.520 4.863 4.300 4.430 20,331 -0.12(-2.64%)
Sep 21, 2010 4.560 4.560 4.470 4.550 1,703 -0.15(-3.19%)
Sep 20, 2010 4.800 4.810 4.550 4.700 6,251 -0.17(-3.49%)
Sep 17, 2010 4.960 4.960 4.400 4.870 35,236 +0.41(+9.19%)
Sep 15, 2010 4.600 4.750 4.310 4.460 16,062 -0.05(-1.11%)
Sep 14, 2010 4.410 4.750 4.410 4.510 8,818 +0.01(+0.22%)
Sep 13, 2010 4.520 4.780 4.440 4.500 13,362 +0.09(+2.04%)
Sep 10, 2010 4.630 4.630 4.300 4.410 8,247 -0.13(-2.86%)
Sep 09, 2010 4.520 4.700 4.510 4.540 2,930 +0.02(+0.44%)
Sep 08, 2010 4.448 4.760 4.448 4.520 4,249 +0.06(+1.37%)
Sep 07, 2010 4.540 4.630 4.410 4.459 3,426 -0.00(-0.02%)
Sep 03, 2010 4.630 4.680 4.410 4.460 7,074 -0.21(-4.50%)
Sep 02, 2010 4.730 4.740 4.650 4.670 1,733 -0.12(-2.51%)
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.