FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.29 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.638 9.800 9.638 9.750 9,050 +0.09(+0.91%)
Dec 29, 2011 9.650 9.840 9.520 9.662 7,222 -0.09(-0.90%)
Dec 28, 2011 9.660 9.782 9.660 9.750 7,845 +0.00(+0.00%)
Dec 27, 2011 9.610 9.840 9.610 9.750 5,083 +0.10(+1.04%)
Dec 23, 2011 9.700 9.780 9.650 9.650 6,500 +0.12(+1.26%)
Dec 21, 2011 9.750 9.770 9.520 9.530 3,100 -0.27(-2.76%)
Dec 20, 2011 9.800 9.800 9.650 9.800 6,487 -0.04(-0.41%)
Dec 19, 2011 9.750 9.990 9.600 9.840 32,073 +0.32(+3.36%)
Dec 16, 2011 9.600 9.600 9.450 9.520 15,901 +0.01(+0.11%)
Dec 15, 2011 9.600 9.950 9.500 9.510 6,073 +0.00(+0.00%)
Dec 14, 2011 9.620 9.620 9.500 9.510 7,391 +0.01(+0.11%)
Dec 13, 2011 9.670 9.946 9.500 9.500 10,031 +0.00(+0.00%)
Dec 12, 2011 9.580 9.580 9.500 9.500 16,499 -0.22(-2.23%)
Dec 09, 2011 9.500 9.750 9.500 9.717 1,925 +0.19(+1.96%)
Dec 08, 2011 9.500 9.700 9.500 9.530 5,069 -0.11(-1.14%)
Dec 07, 2011 9.430 9.710 9.250 9.640 8,984 +0.14(+1.47%)
Dec 06, 2011 9.340 9.670 9.300 9.500 10,534 +0.29(+3.15%)
Dec 05, 2011 9.200 9.300 9.200 9.210 10,120 -0.14(-1.50%)
Dec 02, 2011 9.340 9.380 9.250 9.350 7,091 -0.02(-0.21%)
Dec 01, 2011 9.360 9.400 9.310 9.370 2,200 -0.04(-0.43%)
Nov 30, 2011 9.440 9.560 9.400 9.410 7,476 +0.06(+0.64%)
Nov 29, 2011 9.300 9.400 9.300 9.350 4,778 +0.05(+0.54%)
Nov 28, 2011 9.300 9.300 9.240 9.300 9,044 +0.06(+0.63%)
Nov 23, 2011 9.000 9.242 9.242 9.242 14,800 +0.14(+1.56%)
Nov 22, 2011 9.110 9.110 9.100 9.100 1,000 +0.00(+0.00%)
Nov 21, 2011 9.020 9.379 9.020 9.100 4,637 -0.05(-0.55%)
Nov 18, 2011 9.220 9.250 9.050 9.150 7,199 +0.01(+0.11%)
Nov 17, 2011 9.070 9.350 9.060 9.140 33,080 +0.09(+0.99%)
Nov 16, 2011 9.090 9.210 9.050 9.050 1,863 +0.00(+0.00%)
Nov 15, 2011 9.290 9.290 9.050 9.050 569 +0.00(+0.00%)
Nov 14, 2011 9.030 9.150 9.000 9.050 3,766 +0.00(+0.00%)
Nov 11, 2011 9.030 9.199 9.020 9.050 8,995 -0.10(-1.09%)
Nov 10, 2011 9.050 9.152 9.050 9.150 3,215 -0.07(-0.76%)
Nov 09, 2011 9.110 9.290 9.002 9.220 3,311 +0.00(+0.00%)
Nov 08, 2011 9.000 9.350 9.000 9.220 1,450 +0.22(+2.44%)
Nov 07, 2011 9.140 9.338 8.950 9.000 4,549 -0.27(-2.91%)
Nov 04, 2011 9.310 9.450 9.050 9.270 7,205 -0.03(-0.32%)
Nov 03, 2011 9.090 9.430 8.890 9.300 1,220 +0.27(+2.99%)
Nov 02, 2011 9.030 9.030 9.000 9.030 36,045 +0.00(+0.00%)
Nov 01, 2011 8.900 9.030 8.900 9.030 2,393 +0.12(+1.35%)
Oct 31, 2011 8.920 9.140 8.900 8.910 1,999 -0.12(-1.33%)
Oct 28, 2011 8.930 9.050 8.930 9.030 3,616 -0.04(-0.44%)
Oct 27, 2011 9.150 9.190 8.940 9.070 3,576 -0.07(-0.77%)
Oct 26, 2011 9.070 9.200 9.070 9.140 3,856 -0.03(-0.33%)
Oct 25, 2011 9.000 9.200 9.000 9.170 2,822 +0.00(+0.02%)
Oct 24, 2011 9.260 9.300 9.105 9.168 3,000 +0.07(+0.75%)
Oct 21, 2011 9.010 9.120 8.900 9.100 5,384 +0.25(+2.82%)
Oct 20, 2011 8.950 9.020 8.850 8.850 6,253 +0.19(+2.19%)
Oct 19, 2011 8.490 9.100 8.490 8.660 7,001 +0.13(+1.52%)
Oct 18, 2011 8.510 8.540 8.180 8.530 9,602 +0.36(+4.41%)
Oct 17, 2011 8.100 8.330 8.100 8.170 1,800 +0.07(+0.86%)
Oct 14, 2011 8.330 8.340 8.100 8.100 2,093 +0.00(+0.00%)
Oct 13, 2011 8.220 8.330 8.000 8.100 1,732 -0.17(-2.06%)
Oct 12, 2011 8.120 8.560 7.950 8.270 5,932 +0.15(+1.85%)
Oct 11, 2011 8.000 8.120 7.950 8.120 3,212 +0.12(+1.50%)
Oct 10, 2011 8.000 8.100 8.000 8.000 2,384 +0.00(+0.00%)
Oct 07, 2011 8.070 8.120 8.000 8.000 2,263 -0.10(-1.23%)
Oct 06, 2011 8.030 8.120 8.030 8.100 4,796 +0.05(+0.62%)
Oct 05, 2011 8.050 8.050 7.950 8.050 13,477 +0.05(+0.63%)
Oct 04, 2011 7.810 8.000 7.810 8.000 7,564 +0.19(+2.43%)
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.