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 (%)
Aug 29, 2014 18.89 18.95 18.95 18.95 15,100 +0.07(+0.37%)
Aug 28, 2014 19.01 19.28 18.84 18.88 10,209 -0.22(-1.15%)
Aug 27, 2014 19.02 19.29 18.80 19.10 10,719 +0.03(+0.16%)
Aug 26, 2014 18.68 19.08 18.68 19.07 20,603 +0.35(+1.87%)
Aug 25, 2014 19.14 19.14 18.48 18.72 25,698 -0.36(-1.89%)
Aug 22, 2014 19.42 19.42 18.94 19.08 31,368 -0.30(-1.55%)
Aug 21, 2014 19.25 19.58 19.25 19.38 26,087 +0.04(+0.21%)
Aug 20, 2014 19.37 19.37 19.26 19.34 28,674 -0.32(-1.63%)
Aug 19, 2014 19.39 19.95 19.89 19.66 14,203 -0.23(-1.16%)
Aug 18, 2014 20.11 20.11 19.80 19.89 27,365 -0.05(-0.25%)
Aug 15, 2014 19.81 19.97 19.23 19.94 45,756 +0.43(+2.20%)
Aug 14, 2014 19.84 19.84 19.50 19.51 11,485 -0.35(-1.76%)
Aug 13, 2014 19.88 19.98 19.55 19.86 20,016 +0.12(+0.61%)
Aug 12, 2014 19.78 19.78 19.27 19.74 16,382 -0.22(-1.10%)
Aug 11, 2014 19.93 20.38 19.90 19.96 22,754 +0.08(+0.40%)
Aug 08, 2014 19.06 19.96 18.56 19.88 28,491 +1.06(+5.63%)
Aug 07, 2014 19.22 19.22 18.66 18.82 15,860 -0.34(-1.77%)
Aug 06, 2014 18.40 19.24 18.40 19.16 15,569 +0.45(+2.41%)
Aug 05, 2014 18.84 19.43 18.53 18.71 28,549 -0.12(-0.64%)
Aug 04, 2014 19.09 19.43 18.63 18.83 31,586 -0.28(-1.47%)
Aug 01, 2014 19.27 19.27 18.82 19.11 34,628 -0.01(-0.05%)
Jul 31, 2014 19.30 19.54 19.08 19.12 42,811 -0.41(-2.10%)
Jul 30, 2014 19.55 19.96 19.42 19.53 19,432 +0.18(+0.93%)
Jul 29, 2014 19.44 19.60 19.11 19.35 31,347 +0.00(+0.00%)
Jul 28, 2014 19.61 19.61 19.10 19.35 34,818 -0.33(-1.68%)
Jul 25, 2014 19.75 19.93 19.54 19.68 60,328 -0.09(-0.46%)
Jul 24, 2014 19.90 20.18 19.71 19.77 26,674 -0.04(-0.20%)
Jul 23, 2014 19.75 20.49 19.61 19.81 34,492 +0.10(+0.51%)
Jul 22, 2014 20.00 20.00 18.65 19.71 77,089 -0.73(-3.57%)
Jul 21, 2014 20.07 20.50 19.65 20.44 32,468 +0.13(+0.64%)
Jul 18, 2014 19.62 20.45 19.62 20.31 27,822 +0.60(+3.04%)
Jul 17, 2014 20.11 20.39 19.51 19.71 40,076 -0.55(-2.71%)
Jul 16, 2014 20.81 20.81 20.13 20.26 24,647 -0.55(-2.64%)
Jul 15, 2014 21.42 21.43 20.57 20.81 43,569 -0.64(-2.98%)
Jul 14, 2014 21.62 21.67 21.27 21.45 17,744 +0.01(+0.05%)
Jul 11, 2014 21.75 21.99 21.18 21.44 29,974 -0.22(-1.02%)
Jul 10, 2014 21.52 22.81 21.33 21.66 24,042 -0.24(-1.10%)
Jul 09, 2014 22.50 22.50 21.65 21.90 85,143 -0.50(-2.23%)
Jul 08, 2014 22.75 22.87 22.25 22.40 36,879 -0.44(-1.93%)
Jul 07, 2014 22.80 23.00 22.60 22.84 57,259 -0.03(-0.13%)
Jul 03, 2014 22.95 22.87 22.87 22.87 19,800 -0.06(-0.26%)
Jul 02, 2014 23.15 23.15 22.72 22.93 40,025 -0.27(-1.16%)
Jul 01, 2014 22.87 23.58 22.71 23.20 134,541 +0.32(+1.40%)
Jun 30, 2014 22.79 23.00 22.53 22.88 107,254 -0.13(-0.56%)
Jun 27, 2014 20.87 23.01 20.71 23.01 566,811 +1.96(+9.31%)
Jun 26, 2014 21.03 21.15 20.80 21.05 32,278 +0.00(+0.00%)
Jun 25, 2014 21.00 21.33 20.61 21.05 44,080 -0.15(-0.71%)
Jun 24, 2014 21.38 21.80 21.01 21.20 47,641 -0.28(-1.30%)
Jun 23, 2014 21.32 21.61 21.05 21.48 33,434 +0.16(+0.75%)
Jun 20, 2014 20.91 21.37 20.01 21.32 97,960 +0.55(+2.65%)
Jun 19, 2014 20.79 20.87 20.46 20.77 30,536 +0.08(+0.39%)
Jun 18, 2014 20.22 20.78 19.90 20.69 31,075 +0.29(+1.42%)
Jun 17, 2014 19.92 20.57 19.86 20.40 30,632 +0.35(+1.75%)
Jun 16, 2014 19.78 20.26 19.67 20.05 48,164 +0.15(+0.75%)
Jun 13, 2014 20.21 20.21 19.62 19.90 47,744 -0.17(-0.85%)
Jun 12, 2014 19.77 20.11 19.42 20.07 57,623 +0.19(+0.96%)
Jun 11, 2014 20.19 20.25 19.71 19.88 47,034 -0.41(-2.02%)
Jun 10, 2014 20.45 20.61 20.24 20.29 31,138 -0.32(-1.55%)
Jun 06, 2014 20.80 20.80 20.53 20.61 36,098 -0.09(-0.43%)
Jun 05, 2014 19.89 20.70 19.37 20.70 39,027 +0.80(+4.02%)
Jun 04, 2014 20.01 20.19 19.49 19.90 57,335 -0.15(-0.75%)
Jun 03, 2014 20.43 21.28 19.85 20.05 110,571 -0.43(-2.10%)
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.