FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
34.02 USD  -0.68 (-1.96%)
Official Closing Price  /  Updated: 3:59 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 19.14 19.41 19.14 19.17 11,474 -0.12(-0.62%)
Nov 26, 2014 19.02 19.29 19.29 19.29 17,500 +0.00(+0.00%)
Nov 25, 2014 19.46 19.57 19.17 19.29 5,658 -0.05(-0.26%)
Nov 24, 2014 18.98 19.35 18.98 19.34 25,779 +0.48(+2.55%)
Nov 21, 2014 19.41 19.41 18.85 18.86 18,755 -0.33(-1.72%)
Nov 20, 2014 19.01 19.35 18.86 19.19 17,465 +0.04(+0.21%)
Nov 19, 2014 19.38 19.38 18.71 19.15 21,481 -0.36(-1.85%)
Nov 18, 2014 19.68 19.81 19.38 19.51 22,935 -0.06(-0.31%)
Nov 17, 2014 19.85 19.85 19.45 19.57 15,149 -0.27(-1.36%)
Nov 14, 2014 20.08 20.24 19.74 19.84 19,887 -0.29(-1.44%)
Nov 13, 2014 20.50 20.50 20.02 20.13 24,781 -0.37(-1.80%)
Nov 12, 2014 20.40 20.50 20.16 20.50 31,186 +0.05(+0.24%)
Nov 11, 2014 20.32 20.50 20.30 20.45 26,818 -0.05(-0.24%)
Nov 10, 2014 20.09 20.50 20.09 20.50 19,639 +0.16(+0.79%)
Nov 07, 2014 20.39 20.39 19.93 20.34 9,309 +0.00(+0.00%)
Nov 06, 2014 20.17 20.35 19.36 20.34 14,688 +0.13(+0.64%)
Nov 05, 2014 19.89 20.25 19.85 20.21 20,813 +0.41(+2.07%)
Nov 04, 2014 19.74 20.05 19.74 19.80 15,043 -0.05(-0.25%)
Nov 03, 2014 19.81 19.90 19.69 19.85 21,800 +0.12(+0.61%)
Oct 31, 2014 20.00 20.00 19.61 19.73 98,082 -0.11(-0.55%)
Oct 30, 2014 18.85 19.90 18.85 19.84 35,106 +0.00(+0.00%)
Oct 29, 2014 19.98 19.98 18.84 19.84 47,413 -0.06(-0.30%)
Oct 28, 2014 19.00 19.95 19.00 19.90 61,239 +0.86(+4.52%)
Oct 27, 2014 18.95 19.08 19.08 19.04 18,970 -0.04(-0.21%)
Oct 24, 2014 19.19 20.12 18.83 19.08 18,174 -0.06(-0.31%)
Oct 23, 2014 19.11 19.35 18.78 19.14 20,430 +0.15(+0.79%)
Oct 22, 2014 19.18 19.34 18.95 18.99 31,213 -0.24(-1.25%)
Oct 21, 2014 19.11 19.36 19.07 19.23 26,175 -0.06(-0.31%)
Oct 20, 2014 19.33 19.42 19.05 19.29 27,759 -0.18(-0.92%)
Oct 17, 2014 20.14 20.23 19.23 19.47 28,695 -0.40(-2.01%)
Oct 16, 2014 19.50 19.87 19.32 19.87 47,190 +0.15(+0.76%)
Oct 15, 2014 19.50 19.75 19.24 19.72 35,165 +0.00(+0.00%)
Oct 14, 2014 19.32 19.82 19.26 19.72 41,726 +0.53(+2.76%)
Oct 13, 2014 19.06 19.24 18.86 19.19 47,056 +0.10(+0.52%)
Oct 10, 2014 19.01 19.37 19.01 19.09 34,247 +0.08(+0.42%)
Oct 09, 2014 19.40 19.40 19.05 19.01 31,316 -0.46(-2.36%)
Oct 08, 2014 19.05 19.51 19.05 19.47 35,772 +0.46(+2.42%)
Oct 07, 2014 19.05 19.09 19.01 19.01 20,536 -0.07(-0.37%)
Oct 06, 2014 19.26 19.37 19.08 19.08 9,866 -0.18(-0.93%)
Oct 03, 2014 19.24 19.42 19.24 19.26 26,218 +0.09(+0.47%)
Oct 02, 2014 19.05 19.24 19.05 19.17 19,481 +0.12(+0.63%)
Oct 01, 2014 19.09 19.19 19.00 19.05 45,361 +0.00(+0.00%)
Sep 30, 2014 19.19 19.19 19.00 19.05 72,320 -0.09(-0.47%)
Sep 29, 2014 19.03 19.14 19.03 19.14 41,790 -0.03(-0.16%)
Sep 26, 2014 19.10 19.17 19.00 19.17 33,537 +0.08(+0.42%)
Sep 25, 2014 19.12 19.24 19.01 19.09 31,740 -0.13(-0.68%)
Sep 24, 2014 19.08 19.24 19.05 19.22 22,834 +0.12(+0.63%)
Sep 23, 2014 19.11 19.19 19.01 19.10 37,307 -0.05(-0.26%)
Sep 22, 2014 19.10 19.22 19.10 19.15 25,885 -0.01(-0.05%)
Sep 19, 2014 19.20 19.21 19.05 19.16 43,826 -0.01(-0.05%)
Sep 18, 2014 19.30 19.44 19.13 19.17 14,703 -0.01(-0.05%)
Sep 17, 2014 19.01 19.19 19.01 19.18 56,672 +0.18(+0.95%)
Sep 16, 2014 19.00 19.08 19.00 19.00 15,059 -0.02(-0.11%)
Sep 15, 2014 19.00 19.10 19.00 19.02 22,561 +0.02(+0.11%)
Sep 12, 2014 19.10 19.10 18.97 19.00 30,982 -0.05(-0.26%)
Sep 11, 2014 18.91 19.12 18.80 19.05 17,567 -0.01(-0.05%)
Sep 10, 2014 18.77 19.14 18.75 19.06 17,563 +0.16(+0.85%)
Sep 09, 2014 19.15 19.15 18.80 18.90 23,499 -0.15(-0.79%)
Sep 08, 2014 18.91 19.13 18.91 19.05 10,240 +0.03(+0.16%)
Sep 05, 2014 18.75 19.08 18.75 19.02 15,792 +0.19(+1.01%)
Sep 04, 2014 19.12 19.12 18.82 18.83 16,690 -0.21(-1.10%)
Sep 03, 2014 19.27 19.27 18.94 19.04 18,895 -0.22(-1.14%)
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.