Mercantile Bank Corp (NQ: MBWM )

24.10 USD +0.70 (+2.99%)
Official Closing Price Updated: 4:02 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 20.28 20.28 19.94 20.00 0 -0.29(-1.43%)
Aug 29, 2013 20.00 20.32 20.00 20.29 5,232 +0.27(+1.35%)
Aug 28, 2013 20.00 20.17 20.00 20.02 0 +0.02(+0.10%)
Aug 27, 2013 20.09 20.49 20.00 20.00 23,023 -0.33(-1.62%)
Aug 26, 2013 20.58 20.79 20.32 20.33 0 -0.15(-0.73%)
Aug 23, 2013 20.99 20.99 20.48 20.48 0 -0.28(-1.35%)
Aug 22, 2013 20.33 20.82 20.33 20.76 18,385 +0.57(+2.82%)
Aug 21, 2013 20.81 20.82 20.17 20.19 0 -0.20(-0.98%)
Aug 20, 2013 20.91 20.91 20.39 20.39 17,032 -0.18(-0.88%)
Aug 19, 2013 20.81 20.81 20.52 20.57 19,821 -0.10(-0.48%)
Aug 16, 2013 19.75 20.86 19.75 20.67 0 +0.92(+4.66%)
Aug 15, 2013 19.64 19.94 19.45 19.75 210,515 +0.98(+5.22%)
Aug 14, 2013 19.17 19.17 18.58 18.77 7,745 -0.25(-1.31%)
Aug 13, 2013 18.75 19.02 18.56 19.02 7,208 +0.15(+0.79%)
Aug 12, 2013 18.71 18.92 18.71 18.87 4,869 +0.17(+0.91%)
Aug 09, 2013 19.10 19.10 18.59 18.70 14,678 -0.37(-1.94%)
Aug 08, 2013 19.46 19.48 18.89 19.07 16,535 -0.23(-1.19%)
Aug 07, 2013 18.74 19.53 18.74 19.30 11,678 +0.05(+0.26%)
Aug 06, 2013 19.58 19.58 19.16 19.25 13,257 -0.39(-1.99%)
Aug 05, 2013 19.75 19.88 19.52 19.64 7,326 -0.19(-0.96%)
Aug 02, 2013 19.75 19.91 19.69 19.83 6,124 -0.03(-0.15%)
Aug 01, 2013 20.08 20.08 19.60 19.86 13,553 -0.11(-0.55%)
Jul 31, 2013 19.53 20.00 19.53 19.97 0 +0.03(+0.15%)
Jul 30, 2013 19.91 19.95 19.62 19.94 0 +0.15(+0.76%)
Jul 29, 2013 20.63 20.63 19.73 19.79 0 -0.86(-4.16%)
Jul 26, 2013 20.82 20.89 20.61 20.65 0 -0.32(-1.53%)
Jul 25, 2013 20.90 20.99 20.61 20.97 0 +0.10(+0.48%)
Jul 24, 2013 20.80 20.95 20.49 20.87 0 +0.08(+0.38%)
Jul 23, 2013 20.85 20.85 20.36 20.79 0 -0.06(-0.29%)
Jul 22, 2013 20.39 20.90 20.34 20.85 0 +0.51(+2.51%)
Jul 19, 2013 20.30 20.43 20.26 20.34 0 +0.05(+0.25%)
Jul 18, 2013 20.50 20.50 20.15 20.29 0 +0.17(+0.84%)
Jul 17, 2013 19.97 20.20 19.54 20.12 16,521 +0.29(+1.46%)
Jul 16, 2013 19.75 19.88 19.07 19.83 0 +0.18(+0.92%)
Jul 15, 2013 19.34 19.65 19.28 19.65 0 +0.53(+2.77%)
Jul 12, 2013 19.12 19.34 18.88 19.12 0 -0.09(-0.47%)
Jul 11, 2013 19.47 19.57 19.02 19.21 0 -0.15(-0.77%)
Jul 10, 2013 18.93 19.60 18.83 19.36 0 +0.41(+2.16%)
Jul 09, 2013 18.67 18.95 18.53 18.95 0 +0.41(+2.21%)
Jul 08, 2013 18.65 18.67 18.51 18.54 0 -0.12(-0.64%)
Jul 05, 2013 18.33 18.66 18.22 18.66 0 +0.46(+2.53%)
Jul 03, 2013 18.07 18.20 18.06 18.20 0 +0.09(+0.50%)
Jul 02, 2013 18.03 18.12 18.02 18.11 0 +0.02(+0.11%)
Jul 01, 2013 17.92 18.11 17.87 18.09 0 +0.12(+0.67%)
Jun 28, 2013 17.74 18.00 17.67 17.97 88,570 +0.23(+1.30%)
Jun 27, 2013 17.75 17.75 17.66 17.74 0 +0.09(+0.51%)
Jun 26, 2013 17.66 17.74 17.65 17.65 0 +0.03(+0.17%)
Jun 25, 2013 17.74 17.74 17.55 17.62 0 -0.07(-0.40%)
Jun 24, 2013 17.65 17.75 17.65 17.69 0 +0.05(+0.28%)
Jun 21, 2013 17.67 17.73 17.30 17.64 39,773 +0.06(+0.34%)
Jun 20, 2013 17.31 17.65 17.31 17.58 0 +0.09(+0.51%)
Jun 19, 2013 17.43 17.50 17.43 17.49 0 +0.01(+0.06%)
Jun 18, 2013 17.20 17.50 17.16 17.48 0 +0.31(+1.81%)
Jun 17, 2013 17.14 17.20 17.05 17.17 0 +0.22(+1.30%)
Jun 14, 2013 16.96 17.20 16.91 16.95 0 -0.05(-0.29%)
Jun 13, 2013 16.82 17.05 16.79 17.00 13,396 +0.24(+1.43%)
Jun 12, 2013 16.82 16.82 16.69 16.76 4,561 -0.01(-0.06%)
Jun 11, 2013 17.16 17.16 16.71 16.77 10,304 -0.02(-0.12%)
Jun 10, 2013 16.89 16.90 16.69 16.79 0 +0.01(+0.06%)
Jun 07, 2013 16.91 17.04 16.69 16.78 0 +0.01(+0.06%)
Jun 06, 2013 16.72 16.85 16.65 16.77 11,807 +0.11(+0.66%)
Jun 05, 2013 16.82 16.93 16.65 16.66 0 -0.18(-1.07%)
Jun 04, 2013 17.13 17.16 16.79 16.84 0 -0.32(-1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.