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 (%)
Dec 31, 2013 21.68 21.58 21.58 21.58 12,400 -0.04(-0.19%)
Dec 30, 2013 21.73 21.84 21.60 21.62 9,995 -0.11(-0.51%)
Dec 27, 2013 21.98 21.98 21.60 21.73 9,508 -0.15(-0.69%)
Dec 26, 2013 22.07 22.07 21.66 21.88 6,017 -0.07(-0.32%)
Dec 24, 2013 22.20 22.20 21.69 21.95 12,893 -0.17(-0.77%)
Dec 23, 2013 21.88 22.34 21.88 22.12 11,472 +0.21(+0.96%)
Dec 20, 2013 20.89 22.25 20.89 21.91 52,376 +1.10(+5.29%)
Dec 19, 2013 21.04 21.04 20.68 20.81 7,330 -0.31(-1.47%)
Dec 18, 2013 20.98 21.20 20.90 21.12 19,269 +0.35(+1.69%)
Dec 17, 2013 20.74 20.90 20.59 20.77 9,704 +0.14(+0.68%)
Dec 16, 2013 20.34 20.76 20.34 20.63 8,590 +0.34(+1.68%)
Dec 13, 2013 20.29 20.46 20.24 20.29 13,052 +0.08(+0.40%)
Dec 12, 2013 20.21 20.45 20.16 20.21 7,766 +0.07(+0.35%)
Dec 11, 2013 21.01 21.01 20.10 20.14 12,715 -0.52(-2.52%)
Dec 10, 2013 21.05 21.13 20.56 20.66 24,292 -0.42(-1.99%)
Dec 09, 2013 21.76 21.76 21.07 21.08 20,200 -0.68(-3.13%)
Dec 06, 2013 21.86 22.03 21.75 21.76 0 +0.11(+0.51%)
Dec 05, 2013 21.55 21.93 21.50 21.65 0 -0.05(-0.23%)
Dec 04, 2013 21.83 21.85 21.70 21.70 0 -0.12(-0.55%)
Dec 03, 2013 21.82 22.02 21.72 21.82 0 +0.07(+0.32%)
Dec 02, 2013 22.28 22.28 21.67 21.75 0 -0.53(-2.38%)
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%)
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.