FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
30.14 USD  -0.76 (-2.46%)
Official Closing Price  /  Updated: 4:54 PM EST, Feb 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2013 16.85 17.20 16.81 17.16 32,190 +0.37(+2.20%)
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%)
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.