FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
36.04 USD  -0.09 (-0.25%)
Official Closing Price  /  Updated: 4:02 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 16.61 16.96 16.50 16.56 30,881 -0.24(-1.43%)
Jul 30, 2012 16.82 16.97 16.57 16.80 8,824 -0.04(-0.24%)
Jul 27, 2012 16.69 17.20 16.49 16.84 86,470 +0.20(+1.20%)
Jul 26, 2012 16.33 16.70 16.25 16.64 14,440 +0.41(+2.53%)
Jul 25, 2012 16.81 16.81 15.77 16.23 52,769 -0.46(-2.76%)
Jul 24, 2012 16.97 17.16 16.55 16.69 53,069 -0.28(-1.65%)
Jul 23, 2012 17.33 17.33 16.89 16.97 18,163 -0.52(-2.97%)
Jul 20, 2012 17.69 18.02 17.31 17.49 44,066 -0.46(-2.56%)
Jul 19, 2012 18.51 18.54 17.91 17.95 34,235 -0.54(-2.92%)
Jul 18, 2012 18.56 18.57 18.41 18.49 25,091 -0.08(-0.43%)
Jul 17, 2012 18.69 18.69 18.39 18.57 49,971 +0.02(+0.11%)
Jul 16, 2012 18.32 18.65 18.09 18.55 65,452 +0.16(+0.87%)
Jul 13, 2012 17.93 18.40 17.93 18.39 40,792 +0.45(+2.51%)
Jul 12, 2012 18.39 18.39 17.93 17.94 21,061 -0.46(-2.50%)
Jul 11, 2012 18.31 18.43 18.19 18.40 13,871 +0.19(+1.04%)
Jul 10, 2012 18.35 18.66 18.11 18.21 53,358 -0.35(-1.89%)
Jul 09, 2012 18.25 18.63 18.16 18.56 19,478 +0.22(+1.20%)
Jul 06, 2012 18.40 18.47 17.68 18.34 27,206 -0.14(-0.76%)
Jul 05, 2012 18.58 18.60 18.39 18.48 13,689 -0.07(-0.38%)
Jul 03, 2012 18.45 18.55 18.17 18.55 23,295 +0.12(+0.65%)
Jul 02, 2012 18.38 18.43 18.10 18.43 33,512 -0.02(-0.11%)
Jun 29, 2012 18.32 18.46 18.17 18.45 71,487 +0.21(+1.15%)
Jun 28, 2012 17.98 18.27 17.50 18.24 44,026 +0.17(+0.94%)
Jun 27, 2012 17.65 18.16 17.64 18.07 48,316 +0.42(+2.38%)
Jun 26, 2012 17.40 17.74 17.00 17.65 49,587 +0.34(+1.96%)
Jun 25, 2012 17.12 17.48 16.11 17.31 86,200 +0.09(+0.52%)
Jun 22, 2012 17.87 17.87 17.16 17.22 1,140,328 -0.71(-3.96%)
Jun 21, 2012 17.87 17.98 17.26 17.93 61,650 +0.06(+0.34%)
Jun 20, 2012 17.88 17.98 17.37 17.87 41,877 +0.09(+0.51%)
Jun 19, 2012 17.40 17.90 16.24 17.78 97,805 +0.05(+0.28%)
Jun 18, 2012 17.56 17.98 16.94 17.73 67,609 +0.23(+1.31%)
Jun 15, 2012 17.29 17.53 17.00 17.50 46,086 +0.27(+1.57%)
Jun 14, 2012 17.13 17.33 16.46 17.23 51,337 +0.31(+1.83%)
Jun 13, 2012 16.22 17.00 15.80 16.92 38,028 +0.69(+4.25%)
Jun 12, 2012 16.06 16.45 15.65 16.23 32,639 +0.28(+1.76%)
Jun 11, 2012 15.70 16.15 15.40 15.95 41,577 +0.20(+1.27%)
Jun 08, 2012 15.10 15.99 15.05 15.75 59,700 +0.54(+3.55%)
Jun 07, 2012 14.72 15.48 14.72 15.21 19,729 +0.64(+4.39%)
Jun 06, 2012 14.28 14.68 14.28 14.57 6,421 +0.27(+1.89%)
Jun 05, 2012 14.22 14.52 13.92 14.30 8,781 +0.08(+0.56%)
Jun 04, 2012 14.45 14.45 13.71 14.22 32,105 -0.40(-2.74%)
Jun 01, 2012 14.48 14.62 14.30 14.62 5,418 +0.05(+0.34%)
May 31, 2012 14.35 14.74 14.35 14.57 12,548 +0.08(+0.55%)
May 30, 2012 14.61 14.66 14.33 14.49 6,454 -0.26(-1.76%)
May 29, 2012 14.72 15.17 14.51 14.75 12,486 -0.07(-0.47%)
May 25, 2012 14.64 15.09 14.32 14.82 21,008 +0.11(+0.75%)
May 24, 2012 14.66 14.74 14.50 14.71 13,827 -0.02(-0.14%)
May 23, 2012 14.79 14.84 14.45 14.73 9,312 -0.02(-0.14%)
May 22, 2012 14.93 14.98 14.30 14.75 35,867 -0.25(-1.67%)
May 21, 2012 15.20 15.23 14.96 15.00 9,016 -0.20(-1.32%)
May 18, 2012 15.21 15.37 15.10 15.20 35,106 -0.03(-0.20%)
May 17, 2012 15.24 15.39 15.09 15.23 19,691 -0.02(-0.13%)
May 16, 2012 15.40 15.40 15.16 15.25 21,172 -0.24(-1.55%)
May 15, 2012 15.09 15.49 15.09 15.49 60,088 +0.28(+1.84%)
May 14, 2012 15.22 15.24 15.00 15.21 59,188 -0.24(-1.55%)
May 11, 2012 15.21 15.45 15.21 15.45 9,501 +0.19(+1.25%)
May 10, 2012 15.29 15.42 15.18 15.26 25,026 -0.08(-0.52%)
May 09, 2012 15.20 15.49 15.10 15.34 25,708 +0.13(+0.85%)
May 08, 2012 15.20 15.48 14.98 15.21 20,243 -0.04(-0.26%)
May 07, 2012 15.26 15.48 14.82 15.25 18,196 +0.01(+0.07%)
May 04, 2012 15.28 15.49 15.00 15.24 242,402 -0.12(-0.78%)
May 03, 2012 15.21 15.37 15.12 15.36 18,395 +0.21(+1.39%)
May 02, 2012 15.00 15.25 14.95 15.15 21,149 +0.10(+0.66%)
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.