FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.44 USD  -0.12 (-0.34%)
Official Closing Price  /  Updated: 4:17 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 16.90 17.07 16.79 16.79 7,461 -0.19(-1.12%)
May 30, 2013 16.97 17.08 16.97 16.98 1,644 +0.06(+0.35%)
May 29, 2013 17.02 17.02 16.86 16.92 4,104 -0.13(-0.76%)
May 28, 2013 16.79 17.24 16.79 17.05 13,666 +0.36(+2.16%)
May 24, 2013 16.66 16.76 16.50 16.69 0 -0.01(-0.06%)
May 23, 2013 16.52 16.85 16.52 16.70 0 +0.00(+0.00%)
May 22, 2013 16.93 17.04 16.61 16.70 0 -0.26(-1.53%)
May 21, 2013 17.00 17.09 16.80 16.96 0 -0.04(-0.24%)
May 20, 2013 17.05 17.11 16.95 17.00 0 -0.05(-0.29%)
May 17, 2013 17.10 17.16 17.00 17.05 0 -0.03(-0.18%)
May 16, 2013 17.12 17.12 16.94 17.08 16,708 -0.03(-0.18%)
May 15, 2013 17.09 17.24 17.06 17.11 0 +0.01(+0.06%)
May 13, 2013 16.86 17.10 16.86 17.10 0 +0.10(+0.59%)
May 10, 2013 17.00 17.00 16.91 17.00 0 +0.01(+0.06%)
May 09, 2013 17.03 17.07 16.99 16.99 0 -0.01(-0.06%)
May 08, 2013 16.86 17.14 16.86 17.00 0 +0.04(+0.24%)
May 07, 2013 16.76 17.04 16.64 16.96 0 +0.18(+1.07%)
May 06, 2013 16.75 16.78 16.60 16.78 0 +0.03(+0.18%)
May 03, 2013 16.75 16.78 16.61 16.75 0 +0.14(+0.84%)
May 02, 2013 16.61 16.66 16.50 16.61 0 +0.11(+0.67%)
May 01, 2013 16.68 16.75 16.50 16.50 0 -0.21(-1.26%)
Apr 30, 2013 16.71 16.77 16.51 16.71 0 +0.02(+0.12%)
Apr 29, 2013 16.71 16.77 16.57 16.69 17,405 +0.09(+0.54%)
Apr 26, 2013 16.70 16.70 16.51 16.60 12,816 -0.08(-0.48%)
Apr 25, 2013 16.78 16.78 16.60 16.68 0 -0.10(-0.60%)
Apr 24, 2013 16.75 16.78 16.60 16.78 12,206 +0.00(+0.00%)
Apr 23, 2013 16.78 16.78 16.62 16.78 11,726 +0.00(+0.00%)
Apr 22, 2013 16.78 16.78 16.53 16.78 12,197 +0.05(+0.30%)
Apr 19, 2013 16.56 16.84 16.56 16.73 7,857 +0.13(+0.78%)
Apr 18, 2013 16.62 16.71 16.50 16.60 30,668 +0.06(+0.36%)
Apr 17, 2013 16.58 17.31 16.51 16.54 18,946 -0.81(-4.67%)
Apr 16, 2013 16.74 17.45 16.65 17.35 41,576 +0.85(+5.15%)
Apr 15, 2013 16.59 16.59 16.50 16.50 14,463 -0.14(-0.84%)
Apr 12, 2013 16.64 16.68 16.51 16.64 4,589 -0.06(-0.36%)
Apr 11, 2013 16.92 16.92 16.60 16.70 2,622 -0.25(-1.47%)
Apr 10, 2013 16.59 17.01 16.59 16.95 5,166 +0.31(+1.86%)
Apr 09, 2013 16.64 16.74 16.61 16.64 7,517 +0.00(+0.00%)
Apr 08, 2013 16.57 16.76 16.51 16.64 4,388 +0.12(+0.73%)
Apr 05, 2013 16.50 16.70 16.50 16.52 3,694 -0.20(-1.20%)
Apr 04, 2013 16.52 16.72 16.50 16.72 13,626 +0.22(+1.33%)
Apr 03, 2013 16.55 16.59 16.50 16.50 7,153 -0.18(-1.08%)
Apr 02, 2013 16.64 16.72 16.56 16.68 8,385 +0.07(+0.42%)
Apr 01, 2013 16.59 16.67 16.50 16.61 15,007 +0.11(+0.67%)
Mar 28, 2013 16.99 17.02 16.50 16.50 21,404 -0.39(-2.31%)
Mar 27, 2013 16.66 17.00 16.66 16.89 3,436 -0.03(-0.18%)
Mar 26, 2013 17.06 17.07 16.65 16.92 4,572 -0.01(-0.06%)
Mar 25, 2013 16.93 17.09 16.86 16.93 7,015 +0.29(+1.74%)
Mar 22, 2013 16.74 16.80 16.60 16.64 4,074 +0.10(+0.60%)
Mar 21, 2013 16.69 16.69 16.51 16.54 4,415 -0.30(-1.78%)
Mar 20, 2013 16.69 16.85 16.64 16.84 4,604 +0.19(+1.14%)
Mar 19, 2013 16.63 16.69 16.55 16.65 5,899 +0.10(+0.60%)
Mar 18, 2013 16.55 16.58 16.50 16.55 10,016 -0.11(-0.66%)
Mar 15, 2013 17.12 17.12 16.59 16.66 44,114 -0.46(-2.69%)
Mar 14, 2013 17.12 17.12 17.02 17.12 4,869 +0.00(+0.00%)
Mar 13, 2013 16.99 17.12 16.99 17.12 4,779 +0.09(+0.53%)
Mar 12, 2013 16.92 17.09 16.92 17.03 5,064 +0.02(+0.12%)
Mar 11, 2013 16.87 17.06 16.87 17.01 9,412 +0.05(+0.29%)
Mar 08, 2013 16.98 17.00 16.84 16.96 9,393 +0.13(+0.77%)
Mar 07, 2013 16.68 16.84 16.65 16.83 8,577 +0.08(+0.48%)
Mar 06, 2013 16.72 16.78 16.55 16.75 6,523 -0.01(-0.06%)
Mar 05, 2013 16.83 16.83 16.55 16.76 8,232 -0.02(-0.12%)
Mar 04, 2013 16.57 16.83 16.57 16.78 3,246 +0.10(+0.60%)
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.