FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
34.91 USD  -0.12 (-0.34%)
Streaming Delayed Price  /  Updated: 12:14 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 8.280 8.700 8.120 8.310 19,322 +0.01(+0.12%)
Jun 30, 2011 7.960 8.350 7.820 8.300 8,745 +0.35(+4.40%)
Jun 29, 2011 8.120 8.270 7.800 7.950 34,734 -0.16(-1.97%)
Jun 28, 2011 8.050 8.110 7.965 8.110 7,450 +0.09(+1.12%)
Jun 27, 2011 8.010 8.040 8.010 8.020 3,146 -0.07(-0.87%)
Jun 24, 2011 7.640 8.090 7.640 8.090 5,353 +0.45(+5.89%)
Jun 23, 2011 7.790 7.980 7.630 7.640 7,313 -0.26(-3.29%)
Jun 22, 2011 7.820 8.000 7.780 7.900 5,392 +0.06(+0.77%)
Jun 21, 2011 7.990 8.030 7.600 7.840 35,884 -0.14(-1.75%)
Jun 20, 2011 7.770 8.090 7.700 7.980 6,847 +0.06(+0.76%)
Jun 17, 2011 8.110 8.110 7.780 7.920 2,739 -0.13(-1.61%)
Jun 16, 2011 8.090 8.100 7.980 8.050 5,401 -0.09(-1.11%)
Jun 15, 2011 8.050 8.150 7.740 8.140 11,435 +0.09(+1.12%)
Jun 14, 2011 8.050 8.050 7.820 8.050 33,944 +0.00(+0.00%)
Jun 13, 2011 8.010 8.060 7.690 8.050 10,899 +0.05(+0.63%)
Jun 10, 2011 7.710 8.200 7.630 8.000 21,291 +0.28(+3.63%)
Jun 09, 2011 7.710 8.050 7.660 7.720 9,829 +0.01(+0.13%)
Jun 08, 2011 8.060 8.060 7.650 7.710 6,658 -0.38(-4.70%)
Jun 07, 2011 8.680 8.680 7.940 8.090 26,503 -0.37(-4.37%)
Jun 06, 2011 9.090 9.100 8.400 8.460 15,314 -0.70(-7.64%)
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.