FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
36.30 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 14.35 14.52 14.31 14.48 15,780 +0.18(+1.26%)
Nov 29, 2012 14.35 14.35 14.21 14.30 7,804 -0.01(-0.07%)
Nov 28, 2012 14.32 14.32 14.18 14.31 2,755 +0.06(+0.42%)
Nov 27, 2012 14.42 14.42 14.05 14.25 4,813 -0.10(-0.70%)
Nov 26, 2012 14.16 14.76 14.16 14.35 8,821 +0.12(+0.84%)
Nov 23, 2012 14.33 14.33 14.11 14.23 5,314 -0.11(-0.77%)
Nov 21, 2012 14.24 14.59 14.24 14.34 3,539 +0.06(+0.42%)
Nov 20, 2012 14.26 14.43 14.00 14.28 4,372 +0.04(+0.28%)
Nov 19, 2012 13.83 14.35 13.76 14.24 23,902 +0.51(+3.71%)
Nov 16, 2012 13.52 13.84 13.41 13.73 18,514 +0.14(+1.03%)
Nov 15, 2012 13.59 13.94 13.51 13.59 10,067 -0.04(-0.29%)
Nov 14, 2012 14.03 14.03 13.55 13.63 11,771 -0.37(-2.64%)
Nov 13, 2012 13.83 15.40 13.83 14.00 18,552 -0.02(-0.14%)
Nov 12, 2012 13.98 14.31 13.61 14.02 8,735 +0.03(+0.21%)
Nov 09, 2012 14.11 14.90 13.80 13.99 9,197 -0.12(-0.85%)
Nov 08, 2012 14.59 14.90 14.10 14.11 29,931 -0.54(-3.69%)
Nov 07, 2012 14.93 15.07 14.63 14.65 16,178 -0.57(-3.75%)
Nov 06, 2012 15.24 15.29 15.10 15.22 8,901 +0.19(+1.26%)
Nov 05, 2012 15.27 15.28 15.00 15.03 17,549 -0.29(-1.89%)
Nov 02, 2012 15.97 16.02 15.32 15.32 20,923 -0.67(-4.19%)
Nov 01, 2012 16.48 16.48 15.88 15.99 20,627 -0.54(-3.27%)
Oct 31, 2012 16.17 16.54 16.10 16.53 8,689 +0.32(+1.97%)
Oct 26, 2012 16.16 16.21 16.21 16.21 14,500 +0.10(+0.62%)
Oct 25, 2012 16.22 16.23 16.05 16.11 6,113 +0.04(+0.25%)
Oct 24, 2012 16.07 16.10 15.88 16.07 14,435 +0.05(+0.31%)
Oct 23, 2012 16.65 16.68 16.00 16.02 37,813 -0.57(-3.44%)
Oct 19, 2012 16.50 16.72 16.50 16.59 28,638 -0.01(-0.06%)
Oct 18, 2012 16.68 16.70 16.60 16.60 16,441 -0.08(-0.48%)
Oct 17, 2012 16.70 16.77 16.55 16.68 18,587 +0.05(+0.30%)
Oct 16, 2012 17.75 17.75 16.54 16.63 23,971 -0.89(-5.08%)
Oct 15, 2012 17.07 17.61 16.90 17.52 27,257 +0.52(+3.06%)
Oct 12, 2012 17.09 17.09 16.95 17.00 21,954 -0.14(-0.82%)
Oct 11, 2012 17.25 17.25 16.96 17.14 23,930 -0.10(-0.58%)
Oct 10, 2012 16.95 17.25 16.95 17.24 19,036 +0.41(+2.44%)
Oct 09, 2012 17.02 17.17 16.65 16.83 18,562 -0.28(-1.64%)
Oct 08, 2012 17.47 17.48 17.00 17.11 22,721 -0.17(-0.98%)
Oct 05, 2012 17.80 17.95 17.24 17.28 46,739 -0.52(-2.92%)
Oct 04, 2012 17.90 17.98 17.55 17.80 30,179 +0.03(+0.17%)
Oct 03, 2012 17.75 17.86 17.65 17.77 39,106 +0.01(+0.06%)
Oct 02, 2012 17.46 17.80 17.33 17.76 63,733 +0.38(+2.19%)
Oct 01, 2012 17.30 17.67 17.14 17.38 22,963 +0.24(+1.40%)
Sep 28, 2012 17.25 17.57 17.05 17.14 15,459 -0.19(-1.10%)
Sep 27, 2012 17.35 17.43 17.10 17.33 19,207 +0.08(+0.46%)
Sep 26, 2012 17.42 17.61 16.94 17.25 21,042 -0.16(-0.92%)
Sep 25, 2012 17.47 17.69 17.29 17.41 52,965 -0.06(-0.34%)
Sep 24, 2012 17.39 17.48 17.15 17.47 34,574 +0.02(+0.14%)
Sep 21, 2012 17.03 17.65 16.83 17.45 59,699 +0.62(+3.72%)
Sep 20, 2012 17.00 17.21 16.80 16.82 44,410 -0.25(-1.46%)
Sep 19, 2012 17.25 17.41 17.06 17.07 42,465 -0.19(-1.13%)
Sep 18, 2012 17.55 17.55 17.10 17.26 67,892 -0.30(-1.68%)
Sep 17, 2012 17.11 17.92 17.11 17.56 21,300 -0.31(-1.73%)
Sep 14, 2012 18.23 18.26 17.80 17.87 32,860 -0.37(-2.03%)
Sep 13, 2012 17.19 18.33 17.19 18.24 21,682 +0.97(+5.62%)
Sep 12, 2012 17.23 17.30 17.01 17.27 25,101 +0.03(+0.17%)
Sep 11, 2012 17.24 17.51 17.07 17.24 22,693 -0.04(-0.23%)
Sep 10, 2012 17.33 17.54 17.25 17.28 20,528 -0.01(-0.06%)
Sep 07, 2012 17.51 17.51 17.28 17.29 17,097 -0.16(-0.92%)
Sep 06, 2012 17.29 17.46 17.21 17.45 27,563 +0.15(+0.87%)
Sep 05, 2012 17.43 17.50 17.24 17.30 19,807 -0.14(-0.80%)
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.