FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.55 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2011 7.790 7.990 7.740 7.790 11,913 +0.00(+0.00%)
Sep 29, 2011 7.920 7.920 7.720 7.790 4,400 -0.11(-1.39%)
Sep 28, 2011 7.890 7.960 7.890 7.900 6,141 +0.00(+0.00%)
Sep 27, 2011 8.040 8.240 7.880 7.900 4,990 +0.02(+0.25%)
Sep 26, 2011 8.100 8.100 7.870 7.880 5,905 -0.23(-2.84%)
Sep 23, 2011 8.109 8.170 8.100 8.110 4,536 +0.10(+1.25%)
Sep 22, 2011 8.100 8.110 8.010 8.010 2,588 -0.10(-1.23%)
Sep 21, 2011 8.172 8.180 8.110 8.110 800 -0.06(-0.73%)
Sep 20, 2011 8.100 8.188 8.100 8.170 6,510 +0.05(+0.62%)
Sep 19, 2011 8.190 8.190 8.100 8.120 900 -0.16(-1.93%)
Sep 16, 2011 8.100 8.280 8.100 8.280 8,906 +0.10(+1.22%)
Sep 15, 2011 8.280 8.370 8.060 8.180 6,797 -0.19(-2.27%)
Sep 14, 2011 8.370 8.370 8.040 8.370 4,587 +0.21(+2.57%)
Sep 13, 2011 8.140 8.350 8.080 8.160 1,250 +0.08(+0.99%)
Sep 12, 2011 8.070 8.310 8.070 8.080 7,010 -0.20(-2.42%)
Sep 09, 2011 8.150 8.629 8.080 8.280 8,129 +0.08(+0.98%)
Sep 08, 2011 8.140 8.370 8.070 8.200 5,245 +0.07(+0.86%)
Sep 07, 2011 8.210 8.210 8.050 8.130 900 +0.03(+0.37%)
Sep 06, 2011 8.150 8.160 8.100 8.100 2,700 -0.19(-2.29%)
Sep 02, 2011 8.200 8.300 8.150 8.290 2,560 +0.01(+0.12%)
Sep 01, 2011 8.110 8.280 8.060 8.280 2,900 -0.07(-0.84%)
Aug 31, 2011 8.380 8.438 8.180 8.350 4,700 +0.25(+3.09%)
Aug 30, 2011 8.060 8.279 8.060 8.100 2,630 +0.01(+0.12%)
Aug 29, 2011 8.190 8.750 8.090 8.090 19,896 -0.12(-1.50%)
Aug 26, 2011 8.150 8.380 8.150 8.213 2,200 +0.07(+0.90%)
Aug 25, 2011 8.140 8.150 8.060 8.140 1,780 +0.05(+0.62%)
Aug 24, 2011 8.000 8.090 8.000 8.090 3,000 +0.06(+0.75%)
Aug 23, 2011 8.070 8.140 8.030 8.030 2,269 +0.01(+0.12%)
Aug 22, 2011 8.130 8.130 8.020 8.020 1,285 -0.19(-2.31%)
Aug 19, 2011 8.150 8.210 8.100 8.210 5,300 +0.06(+0.74%)
Aug 18, 2011 8.310 8.310 8.110 8.150 11,386 -0.43(-5.01%)
Aug 17, 2011 8.740 8.740 8.450 8.580 1,391 -0.10(-1.15%)
Aug 16, 2011 8.300 8.880 8.290 8.680 3,903 -0.06(-0.69%)
Aug 15, 2011 8.270 8.740 8.120 8.740 8,274 +0.64(+7.90%)
Aug 12, 2011 8.230 8.240 8.100 8.100 6,064 -0.14(-1.70%)
Aug 11, 2011 8.090 8.626 8.080 8.240 18,924 +0.17(+2.11%)
Aug 10, 2011 8.300 8.300 8.070 8.070 4,200 -0.24(-2.89%)
Aug 09, 2011 8.640 9.500 8.200 8.310 50,440 -0.89(-9.67%)
Aug 08, 2011 9.730 9.730 9.000 9.200 18,868 -0.30(-3.16%)
Aug 05, 2011 9.500 9.970 9.500 9.500 37,318 -0.02(-0.21%)
Aug 04, 2011 9.808 9.925 9.440 9.520 15,307 -0.33(-3.35%)
Aug 03, 2011 9.850 9.850 9.850 9.850 1,248 -0.07(-0.71%)
Aug 02, 2011 9.850 9.950 9.800 9.920 4,375 +0.22(+2.27%)
Aug 01, 2011 10.00 10.00 9.700 9.700 6,896 -0.09(-0.92%)
Jul 29, 2011 9.960 9.960 9.750 9.790 14,196 -0.12(-1.21%)
Jul 28, 2011 9.860 10.00 9.757 9.910 7,199 +0.10(+1.02%)
Jul 27, 2011 9.860 9.980 9.690 9.810 9,332 +0.00(+0.00%)
Jul 26, 2011 9.660 9.930 9.660 9.810 14,200 +0.22(+2.29%)
Jul 25, 2011 9.810 9.880 9.520 9.590 4,704 -0.20(-2.04%)
Jul 22, 2011 9.840 9.850 9.510 9.790 6,498 -0.04(-0.41%)
Jul 21, 2011 9.920 9.970 9.531 9.830 8,759 -0.14(-1.40%)
Jul 20, 2011 9.650 10.09 9.250 9.970 24,539 +0.39(+4.07%)
Jul 19, 2011 9.100 9.930 8.890 9.580 54,597 +0.58(+6.44%)
Jul 18, 2011 8.370 9.100 8.346 9.000 26,374 +0.43(+5.02%)
Jul 15, 2011 8.500 8.870 8.500 8.570 3,800 -0.03(-0.35%)
Jul 14, 2011 8.590 8.910 8.540 8.600 5,945 +0.04(+0.47%)
Jul 13, 2011 9.000 9.000 8.511 8.560 8,872 -0.41(-4.57%)
Jul 12, 2011 9.030 9.040 8.830 8.970 4,865 -0.02(-0.22%)
Jul 11, 2011 9.010 9.100 8.670 8.990 18,819 +0.08(+0.90%)
Jul 08, 2011 8.310 8.910 8.290 8.910 5,897 +0.58(+6.96%)
Jul 07, 2011 8.290 8.500 8.080 8.330 9,568 +0.06(+0.73%)
Jul 06, 2011 8.230 8.290 7.910 8.270 6,879 +0.07(+0.85%)
Jul 05, 2011 8.060 8.540 8.060 8.200 7,700 -0.11(-1.32%)
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.