FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
33.75 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 8.470 8.630 8.275 8.360 3,604 -0.04(-0.48%)
Feb 25, 2011 8.690 8.690 8.380 8.400 9,079 -0.19(-2.21%)
Feb 24, 2011 8.850 8.850 8.451 8.590 4,576 -0.21(-2.39%)
Feb 23, 2011 8.682 8.870 8.682 8.800 732 -0.16(-1.79%)
Feb 22, 2011 8.943 9.120 8.835 8.960 4,469 -0.07(-0.78%)
Feb 18, 2011 8.630 9.200 8.630 9.030 5,717 -0.17(-1.85%)
Feb 17, 2011 9.000 9.200 8.850 9.200 9,800 +0.15(+1.66%)
Feb 16, 2011 9.020 9.050 9.000 9.050 1,472 +0.00(+0.04%)
Feb 15, 2011 9.180 9.180 9.008 9.046 2,250 -0.12(-1.35%)
Feb 14, 2011 9.200 9.300 8.980 9.170 20,442 +0.03(+0.33%)
Feb 11, 2011 8.760 9.320 8.760 9.140 11,358 +0.14(+1.56%)
Feb 10, 2011 8.860 9.100 8.710 9.000 27,905 -0.01(-0.11%)
Feb 09, 2011 8.560 9.040 8.300 9.010 20,371 +0.37(+4.28%)
Feb 08, 2011 8.290 8.689 8.170 8.640 12,198 +0.25(+2.98%)
Feb 07, 2011 8.260 8.790 8.260 8.390 10,809 +0.04(+0.48%)
Feb 04, 2011 8.290 8.790 7.820 8.350 27,723 +0.16(+1.95%)
Feb 03, 2011 8.270 8.280 8.100 8.190 23,673 -0.22(-2.62%)
Feb 02, 2011 8.650 8.760 8.230 8.410 18,349 -0.44(-4.97%)
Feb 01, 2011 9.000 9.000 8.490 8.850 27,112 -0.15(-1.67%)
Jan 31, 2011 9.030 9.200 8.470 9.000 35,828 -0.16(-1.75%)
Jan 28, 2011 9.380 9.390 9.050 9.160 5,636 -0.17(-1.82%)
Jan 27, 2011 9.090 9.330 8.750 9.330 22,487 +0.15(+1.63%)
Jan 26, 2011 9.100 9.210 9.020 9.180 24,117 +0.01(+0.11%)
Jan 25, 2011 9.230 9.360 9.010 9.170 15,942 -0.26(-2.76%)
Jan 24, 2011 9.490 9.490 9.350 9.430 5,412 +0.03(+0.32%)
Jan 21, 2011 9.310 9.400 9.070 9.400 24,097 +0.10(+1.08%)
Jan 20, 2011 8.890 9.300 8.700 9.300 55,450 +0.20(+2.20%)
Jan 19, 2011 9.250 9.450 8.855 9.100 22,012 -0.18(-1.94%)
Jan 18, 2011 8.810 9.400 8.810 9.280 34,790 +0.47(+5.33%)
Jan 14, 2011 8.510 8.990 8.510 8.810 13,229 +0.10(+1.15%)
Jan 13, 2011 8.260 8.860 8.260 8.710 8,231 -0.09(-1.02%)
Jan 12, 2011 8.570 9.000 8.390 8.800 39,457 +0.13(+1.50%)
Jan 11, 2011 8.690 8.890 8.530 8.670 11,904 +0.02(+0.23%)
Jan 10, 2011 8.860 9.000 8.600 8.650 34,189 -0.21(-2.37%)
Jan 07, 2011 8.870 8.990 8.800 8.860 23,856 -0.01(-0.11%)
Jan 06, 2011 8.860 9.189 8.790 8.870 37,964 +0.09(+1.03%)
Jan 05, 2011 8.730 9.000 8.580 8.780 31,889 +0.18(+2.09%)
Jan 04, 2011 8.540 8.750 8.500 8.600 12,811 +0.11(+1.30%)
Jan 03, 2011 8.200 8.610 8.200 8.490 24,606 +0.29(+3.54%)
Dec 31, 2010 8.020 8.350 8.020 8.200 44,729 +0.05(+0.61%)
Dec 30, 2010 8.210 8.400 8.060 8.150 30,890 -0.06(-0.73%)
Dec 29, 2010 7.750 8.350 7.750 8.210 29,947 +0.31(+3.92%)
Dec 28, 2010 7.900 8.240 7.900 7.900 18,604 +0.00(+0.00%)
Dec 27, 2010 7.400 8.090 7.400 7.900 29,102 +0.35(+4.64%)
Dec 23, 2010 7.300 7.790 7.250 7.550 28,321 +0.25(+3.42%)
Dec 22, 2010 6.835 7.444 6.835 7.300 9,484 +0.30(+4.29%)
Dec 21, 2010 6.800 7.250 6.680 7.000 31,956 +0.16(+2.34%)
Dec 20, 2010 6.580 6.960 6.470 6.840 43,483 +0.33(+5.07%)
Dec 17, 2010 6.530 7.050 6.500 6.510 48,039 -0.49(-7.00%)
Dec 16, 2010 6.990 7.000 6.900 7.000 12,077 +0.00(+0.00%)
Dec 15, 2010 7.010 7.020 6.900 7.000 12,473 -0.05(-0.71%)
Dec 14, 2010 7.100 7.200 7.040 7.050 12,861 -0.05(-0.70%)
Dec 13, 2010 7.200 7.270 7.000 7.100 19,596 -0.10(-1.39%)
Dec 10, 2010 7.000 7.300 6.910 7.200 33,234 +0.14(+1.98%)
Dec 09, 2010 6.930 7.110 6.870 7.060 24,263 +0.18(+2.62%)
Dec 08, 2010 6.990 7.000 6.830 6.880 10,704 -0.11(-1.57%)
Dec 07, 2010 7.000 7.110 6.730 6.990 21,686 -0.01(-0.14%)
Dec 06, 2010 6.810 7.000 6.675 7.000 20,603 +0.16(+2.34%)
Dec 03, 2010 6.770 7.000 6.710 6.840 13,000 -0.16(-2.29%)
Dec 02, 2010 6.330 7.000 6.330 7.000 53,203 +0.09(+1.30%)
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.