FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.28 USD  +0.24 (+0.68%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 22.11 22.30 22.11 22.28 0 +0.36(+1.64%)
Nov 27, 2013 21.67 22.12 21.58 21.92 0 +0.25(+1.15%)
Nov 26, 2013 21.31 21.67 21.31 21.67 0 +0.26(+1.21%)
Nov 25, 2013 21.30 21.45 21.23 21.41 0 +0.04(+0.19%)
Nov 22, 2013 21.28 21.42 21.11 21.37 0 +0.16(+0.75%)
Nov 21, 2013 21.25 21.34 21.01 21.21 11,520 +0.09(+0.43%)
Nov 20, 2013 21.19 21.30 21.00 21.12 0 +0.05(+0.24%)
Nov 19, 2013 21.27 21.31 21.00 21.07 5,267 -0.03(-0.14%)
Nov 18, 2013 21.27 21.32 21.10 21.10 0 -0.18(-0.85%)
Nov 15, 2013 21.53 21.53 21.17 21.28 0 -0.32(-1.48%)
Nov 14, 2013 21.73 21.77 21.40 21.60 0 -0.19(-0.87%)
Nov 13, 2013 21.64 21.97 21.64 21.79 0 +0.08(+0.37%)
Nov 12, 2013 21.96 21.96 21.67 21.71 0 -0.32(-1.45%)
Nov 11, 2013 22.12 22.30 21.86 22.03 0 -0.01(-0.05%)
Nov 08, 2013 21.82 22.04 21.78 22.04 0 +0.19(+0.87%)
Nov 07, 2013 21.94 22.01 21.81 21.85 16,096 -0.04(-0.18%)
Nov 06, 2013 21.94 21.98 21.54 21.89 21,303 -0.10(-0.45%)
Nov 05, 2013 21.99 22.05 21.90 21.99 0 -0.02(-0.09%)
Nov 04, 2013 21.57 22.01 21.57 22.01 16,058 +0.35(+1.62%)
Nov 01, 2013 21.75 21.91 20.53 21.66 0 -0.18(-0.82%)
Oct 31, 2013 21.95 21.96 21.50 21.84 0 -0.07(-0.32%)
Oct 30, 2013 22.07 22.10 21.73 21.91 8,781 -0.08(-0.36%)
Oct 29, 2013 22.10 22.25 21.43 21.99 0 -0.04(-0.18%)
Oct 28, 2013 22.21 22.25 21.88 22.03 0 -0.04(-0.18%)
Oct 25, 2013 22.19 22.19 21.74 22.07 0 +0.04(+0.18%)
Oct 24, 2013 22.14 22.14 21.88 22.03 5,192 +0.04(+0.18%)
Oct 23, 2013 21.96 22.25 21.89 21.99 0 -0.26(-1.17%)
Oct 22, 2013 22.30 22.50 22.12 22.25 17,461 +0.06(+0.27%)
Oct 21, 2013 22.35 22.47 22.03 22.19 16,921 -0.30(-1.33%)
Oct 18, 2013 22.42 22.52 22.18 22.49 17,210 +0.23(+1.03%)
Oct 17, 2013 22.21 22.46 22.14 22.26 13,197 +0.02(+0.09%)
Oct 16, 2013 21.92 22.33 21.55 22.24 21,312 +0.37(+1.69%)
Oct 15, 2013 21.66 22.10 21.66 21.87 27,306 +0.60(+2.82%)
Oct 14, 2013 20.37 21.27 20.37 21.27 9,912 +0.76(+3.71%)
Oct 11, 2013 20.23 20.75 20.06 20.51 0 +0.18(+0.89%)
Oct 10, 2013 20.17 20.33 20.17 20.33 7,385 +0.26(+1.30%)
Oct 09, 2013 20.06 20.24 20.00 20.07 0 +0.01(+0.05%)
Oct 08, 2013 20.09 20.33 19.95 20.06 18,736 +0.05(+0.25%)
Oct 07, 2013 20.28 20.37 20.00 20.01 0 -0.48(-2.34%)
Oct 04, 2013 20.30 20.54 20.30 20.49 0 +0.12(+0.59%)
Oct 03, 2013 20.96 21.07 20.33 20.37 0 -0.55(-2.63%)
Oct 02, 2013 21.50 21.58 20.92 20.92 17,310 -0.67(-3.10%)
Oct 01, 2013 21.64 22.34 21.30 21.59 13,506 -0.19(-0.87%)
Sep 30, 2013 21.39 21.79 21.15 21.78 0 +0.28(+1.30%)
Sep 27, 2013 21.36 21.57 21.28 21.50 0 +0.00(+0.00%)
Sep 26, 2013 21.86 22.13 21.46 21.50 10,864 -0.39(-1.78%)
Sep 25, 2013 21.09 22.41 20.85 21.89 27,792 +0.70(+3.30%)
Sep 24, 2013 20.80 21.20 20.64 21.19 10,521 +0.43(+2.07%)
Sep 23, 2013 20.45 20.92 20.39 20.76 21,030 +0.21(+1.02%)
Sep 20, 2013 20.49 21.20 20.24 20.55 0 +0.05(+0.24%)
Sep 19, 2013 20.49 20.78 20.30 20.50 0 -0.29(-1.39%)
Sep 18, 2013 20.88 21.00 20.30 20.79 0 -0.04(-0.19%)
Sep 17, 2013 20.28 20.84 20.13 20.83 0 +0.52(+2.56%)
Sep 16, 2013 20.18 20.31 20.00 20.31 0 +0.13(+0.64%)
Sep 13, 2013 20.35 20.72 19.71 20.18 0 -0.09(-0.44%)
Sep 12, 2013 20.37 20.57 20.27 20.27 0 -0.14(-0.69%)
Sep 11, 2013 20.60 21.05 20.12 20.41 0 -0.22(-1.07%)
Sep 10, 2013 20.22 20.76 19.88 20.63 31,689 +0.66(+3.30%)
Sep 09, 2013 19.97 20.03 19.82 19.97 0 +0.00(+0.00%)
Sep 06, 2013 20.15 20.15 19.75 19.97 0 -0.04(-0.20%)
Sep 05, 2013 19.98 20.08 19.83 20.01 0 +0.03(+0.15%)
Sep 04, 2013 20.15 20.15 19.90 19.98 0 -0.13(-0.65%)
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.