FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.30 USD  +0.26 (+0.74%)
Streaming Delayed Price  /  Updated: 3:17 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 9.050 9.130 9.050 9.090 53,919 -0.01(-0.11%)
Apr 28, 2011 9.060 9.140 9.060 9.100 618 -0.07(-0.76%)
Apr 27, 2011 9.240 9.250 9.100 9.170 1,196 +0.13(+1.44%)
Apr 26, 2011 9.140 9.140 9.020 9.040 5,247 -0.10(-1.09%)
Apr 25, 2011 9.080 9.170 8.970 9.140 5,374 +0.07(+0.77%)
Apr 21, 2011 9.180 9.220 9.000 9.070 6,078 -0.18(-1.95%)
Apr 20, 2011 9.460 9.500 9.070 9.250 20,657 -0.25(-2.63%)
Apr 19, 2011 8.500 9.500 8.500 9.500 72,791 +1.21(+14.60%)
Apr 18, 2011 8.330 8.400 8.200 8.290 21,262 -0.06(-0.72%)
Apr 15, 2011 8.340 8.470 8.280 8.350 15,575 +0.02(+0.24%)
Apr 14, 2011 8.330 8.430 8.250 8.330 22,564 -0.02(-0.24%)
Apr 13, 2011 8.500 8.580 8.340 8.350 12,694 +0.00(+0.00%)
Apr 12, 2011 8.250 8.460 8.210 8.350 14,745 -0.06(-0.71%)
Apr 11, 2011 8.580 8.750 8.400 8.410 16,626 -0.20(-2.32%)
Apr 08, 2011 8.850 9.040 8.610 8.610 15,597 -0.32(-3.58%)
Apr 07, 2011 9.300 9.300 8.930 8.930 15,230 +0.05(+0.56%)
Apr 06, 2011 8.770 8.990 8.760 8.880 26,094 +0.09(+1.02%)
Apr 05, 2011 9.150 9.160 8.660 8.790 26,460 -0.39(-4.25%)
Apr 04, 2011 9.690 9.820 9.101 9.180 61,095 -0.55(-5.65%)
Apr 01, 2011 9.780 9.850 9.700 9.730 33,784 -0.01(-0.10%)
Mar 31, 2011 9.760 9.850 9.690 9.740 61,834 -0.02(-0.20%)
Mar 30, 2011 9.760 9.850 9.650 9.760 26,767 +0.09(+0.93%)
Mar 29, 2011 9.700 9.860 9.660 9.670 33,459 -0.06(-0.62%)
Mar 28, 2011 10.01 10.26 9.730 9.730 19,250 -0.23(-2.31%)
Mar 25, 2011 9.850 10.17 9.800 9.960 36,168 +0.06(+0.61%)
Mar 24, 2011 9.999 10.00 9.760 9.900 17,421 -0.04(-0.40%)
Mar 23, 2011 9.830 9.950 9.650 9.940 17,724 +0.10(+1.02%)
Mar 22, 2011 10.00 10.24 9.830 9.840 28,689 +0.04(+0.41%)
Mar 21, 2011 9.710 10.12 9.600 9.800 38,661 +0.36(+3.81%)
Mar 18, 2011 9.010 9.600 8.950 9.440 82,232 +0.40(+4.42%)
Mar 17, 2011 8.790 9.140 8.770 9.040 10,919 +0.04(+0.44%)
Mar 16, 2011 8.830 9.090 8.790 9.000 5,354 +0.10(+1.12%)
Mar 15, 2011 9.060 9.060 8.640 8.900 8,016 -0.26(-2.84%)
Mar 11, 2011 9.160 9.160 9.160 9.160 0 +0.03(+0.33%)
Mar 10, 2011 9.090 9.200 8.580 9.130 19,290 -0.04(-0.44%)
Mar 09, 2011 9.170 9.170 9.170 9.170 441 +0.04(+0.44%)
Mar 08, 2011 9.190 9.200 9.100 9.130 2,240 -0.08(-0.87%)
Mar 07, 2011 9.210 9.300 9.057 9.210 2,100 +0.00(+0.00%)
Mar 04, 2011 9.300 9.450 9.090 9.210 31,948 +0.13(+1.43%)
Mar 03, 2011 8.620 9.350 8.520 9.080 47,344 +0.42(+4.85%)
Mar 02, 2011 8.530 8.800 8.380 8.660 16,456 +0.15(+1.76%)
Mar 01, 2011 8.360 8.890 8.360 8.510 7,912 +0.15(+1.79%)
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%)
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.