FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
36.04 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:02 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 20.08 20.36 20.08 20.30 29,836 +0.10(+0.50%)
Aug 28, 2015 20.14 20.47 20.00 20.20 28,956 +0.00(+0.00%)
Aug 27, 2015 20.40 20.63 20.00 20.20 35,962 -0.12(-0.59%)
Aug 26, 2015 19.86 20.35 19.75 20.32 46,782 +0.76(+3.89%)
Aug 25, 2015 20.14 20.14 19.55 19.56 49,881 -0.01(-0.05%)
Aug 24, 2015 19.84 20.37 19.53 19.57 49,382 -0.78(-3.83%)
Aug 21, 2015 19.91 20.51 19.91 20.35 42,415 +0.08(+0.39%)
Aug 20, 2015 20.38 20.58 20.25 20.27 45,661 -0.28(-1.36%)
Aug 19, 2015 20.50 20.69 20.35 20.55 24,522 -0.08(-0.39%)
Aug 18, 2015 20.55 20.76 20.31 20.63 32,979 +0.04(+0.19%)
Aug 17, 2015 20.37 20.89 20.37 20.59 19,820 +0.00(+0.00%)
Aug 14, 2015 20.21 20.67 20.21 20.59 13,966 +0.32(+1.58%)
Aug 13, 2015 19.75 20.49 19.75 20.27 25,972 +0.51(+2.58%)
Aug 12, 2015 20.22 20.55 19.71 19.76 98,480 -0.61(-2.99%)
Aug 11, 2015 20.38 20.55 20.35 20.37 25,587 -0.08(-0.39%)
Aug 10, 2015 20.40 20.55 20.33 20.45 82,168 +0.07(+0.34%)
Aug 07, 2015 20.20 20.40 20.20 20.38 41,850 +0.07(+0.34%)
Aug 06, 2015 20.38 20.52 20.23 20.31 32,543 -0.08(-0.39%)
Aug 05, 2015 20.27 20.54 20.27 20.39 35,114 +0.04(+0.20%)
Aug 04, 2015 20.45 20.56 20.25 20.35 159,105 -0.13(-0.63%)
Aug 03, 2015 20.57 20.93 20.30 20.48 28,972 -0.12(-0.58%)
Jul 31, 2015 20.35 20.73 20.24 20.60 28,750 +0.30(+1.48%)
Jul 30, 2015 19.89 20.45 19.89 20.30 32,368 +0.23(+1.15%)
Jul 29, 2015 20.15 20.29 20.04 20.07 22,207 -0.16(-0.79%)
Jul 28, 2015 20.21 20.39 20.00 20.23 34,531 +0.08(+0.40%)
Jul 27, 2015 20.09 20.40 20.09 20.15 28,574 -0.10(-0.49%)
Jul 24, 2015 20.03 20.40 19.93 20.25 111,166 +0.21(+1.05%)
Jul 23, 2015 20.11 20.12 19.98 20.04 98,651 +0.03(+0.15%)
Jul 22, 2015 20.45 20.62 20.00 20.01 97,434 -0.51(-2.49%)
Jul 21, 2015 20.94 20.94 18.42 20.52 153,931 -0.26(-1.25%)
Jul 20, 2015 20.73 20.92 20.60 20.78 21,346 -0.20(-0.95%)
Jul 17, 2015 21.11 21.12 20.83 20.98 17,534 -0.07(-0.33%)
Jul 16, 2015 21.25 21.30 21.02 21.05 21,072 -0.15(-0.71%)
Jul 15, 2015 21.16 21.25 21.11 21.20 10,921 -0.03(-0.14%)
Jul 14, 2015 21.10 21.30 21.10 21.23 25,644 +0.00(+0.00%)
Jul 13, 2015 21.25 21.32 21.17 21.23 24,260 -0.02(-0.09%)
Jul 10, 2015 21.16 21.35 21.15 21.25 20,115 +0.27(+1.29%)
Jul 09, 2015 21.00 21.13 20.61 20.98 20,306 +0.24(+1.16%)
Jul 08, 2015 21.30 21.41 20.55 20.74 51,640 -0.69(-3.22%)
Jul 07, 2015 21.29 21.59 21.03 21.43 30,866 +0.00(+0.00%)
Jul 06, 2015 21.10 21.59 20.99 21.43 23,419 +0.19(+0.89%)
Jul 02, 2015 21.73 21.24 21.24 21.24 11,700 -0.52(-2.39%)
Jul 01, 2015 21.60 21.96 21.54 21.76 24,131 +0.35(+1.63%)
Jun 30, 2015 21.40 21.47 21.08 21.41 31,063 +0.14(+0.66%)
Jun 29, 2015 21.83 21.83 21.26 21.27 30,658 -0.68(-3.10%)
Jun 26, 2015 21.87 22.00 21.66 21.95 128,507 +0.19(+0.87%)
Jun 25, 2015 21.77 21.93 21.53 21.76 17,760 +0.13(+0.60%)
Jun 24, 2015 22.00 22.00 21.50 21.63 27,441 -0.32(-1.46%)
Jun 23, 2015 21.67 21.99 21.52 21.95 20,945 +0.28(+1.29%)
Jun 22, 2015 21.68 21.75 20.22 21.67 43,256 +0.11(+0.51%)
Jun 19, 2015 21.00 21.68 20.81 21.56 96,026 +0.59(+2.81%)
Jun 18, 2015 20.67 21.00 20.43 20.97 39,019 +0.33(+1.60%)
Jun 17, 2015 20.70 20.94 20.55 20.64 18,312 -0.08(-0.39%)
Jun 16, 2015 20.53 20.75 20.31 20.72 24,710 +0.07(+0.34%)
Jun 15, 2015 20.07 20.73 19.75 20.65 49,894 +0.49(+2.43%)
Jun 12, 2015 20.28 20.32 20.00 20.16 84,473 -0.27(-1.32%)
Jun 11, 2015 20.36 20.45 20.24 20.43 33,446 +0.00(+0.00%)
Jun 10, 2015 20.30 20.45 20.16 20.43 47,908 +0.02(+0.10%)
Jun 09, 2015 20.16 20.50 20.01 20.41 60,534 +0.21(+1.04%)
Jun 08, 2015 20.24 20.49 20.00 20.20 42,779 -0.02(-0.10%)
Jun 05, 2015 19.94 20.25 19.94 20.22 50,311 +0.31(+1.56%)
Jun 04, 2015 19.95 20.09 19.87 19.91 25,794 -0.20(-0.99%)
Jun 03, 2015 19.77 20.22 19.76 20.11 64,129 +0.35(+1.77%)
Jun 02, 2015 19.75 19.90 19.67 19.76 40,580 -0.04(-0.20%)
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.