FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.32 USD  +0.17 (+0.48%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 17.25 17.57 17.05 17.14 15,459 -0.19(-1.10%)
Sep 27, 2012 17.35 17.43 17.10 17.33 19,207 +0.08(+0.46%)
Sep 26, 2012 17.42 17.61 16.94 17.25 21,042 -0.16(-0.92%)
Sep 25, 2012 17.47 17.69 17.29 17.41 52,965 -0.06(-0.34%)
Sep 24, 2012 17.39 17.48 17.15 17.47 34,574 +0.02(+0.14%)
Sep 21, 2012 17.03 17.65 16.83 17.45 59,699 +0.62(+3.72%)
Sep 20, 2012 17.00 17.21 16.80 16.82 44,410 -0.25(-1.46%)
Sep 19, 2012 17.25 17.41 17.06 17.07 42,465 -0.19(-1.13%)
Sep 18, 2012 17.55 17.55 17.10 17.26 67,892 -0.30(-1.68%)
Sep 17, 2012 17.11 17.92 17.11 17.56 21,300 -0.31(-1.73%)
Sep 14, 2012 18.23 18.26 17.80 17.87 32,860 -0.37(-2.03%)
Sep 13, 2012 17.19 18.33 17.19 18.24 21,682 +0.97(+5.62%)
Sep 12, 2012 17.23 17.30 17.01 17.27 25,101 +0.03(+0.17%)
Sep 11, 2012 17.24 17.51 17.07 17.24 22,693 -0.04(-0.23%)
Sep 10, 2012 17.33 17.54 17.25 17.28 20,528 -0.01(-0.06%)
Sep 07, 2012 17.51 17.51 17.28 17.29 17,097 -0.16(-0.92%)
Sep 06, 2012 17.29 17.46 17.21 17.45 27,563 +0.15(+0.87%)
Sep 05, 2012 17.43 17.50 17.24 17.30 19,807 -0.14(-0.80%)
Sep 04, 2012 16.89 17.49 16.72 17.44 26,807 +0.49(+2.89%)
Aug 31, 2012 17.01 17.05 16.79 16.95 12,874 +0.07(+0.41%)
Aug 30, 2012 17.09 17.15 16.86 16.88 9,797 -0.26(-1.52%)
Aug 29, 2012 17.01 17.28 16.88 17.14 33,477 +0.06(+0.35%)
Aug 27, 2012 16.84 17.10 16.75 17.08 19,525 +0.23(+1.36%)
Aug 24, 2012 16.93 17.10 16.78 16.85 19,463 -0.13(-0.77%)
Aug 23, 2012 16.80 17.13 16.80 16.98 38,520 +0.13(+0.77%)
Aug 22, 2012 16.98 17.10 16.84 16.85 23,710 -0.05(-0.30%)
Aug 21, 2012 16.85 17.03 16.73 16.90 30,720 -0.03(-0.18%)
Aug 20, 2012 17.10 17.10 16.70 16.93 24,914 -0.17(-0.99%)
Aug 17, 2012 16.96 17.10 16.89 17.10 28,628 +0.08(+0.47%)
Aug 16, 2012 17.10 17.10 16.85 17.02 44,909 -0.08(-0.47%)
Aug 15, 2012 16.88 17.20 16.70 17.10 44,099 +0.27(+1.60%)
Aug 14, 2012 16.88 16.96 16.77 16.83 11,272 +0.05(+0.30%)
Aug 13, 2012 16.99 16.99 16.59 16.78 17,344 -0.12(-0.71%)
Aug 10, 2012 16.92 17.09 16.82 16.90 32,514 +0.00(+0.00%)
Aug 09, 2012 16.82 17.13 16.70 16.90 52,799 +0.14(+0.84%)
Aug 08, 2012 17.10 17.11 16.62 16.76 35,556 -0.41(-2.39%)
Aug 07, 2012 17.18 17.30 16.94 17.17 26,274 +0.03(+0.18%)
Aug 06, 2012 16.81 17.30 16.53 17.14 16,213 +0.31(+1.84%)
Aug 03, 2012 16.67 16.85 16.54 16.83 29,354 +0.33(+2.00%)
Aug 02, 2012 16.50 16.72 16.50 16.50 24,088 -0.01(-0.06%)
Aug 01, 2012 16.73 16.88 16.51 16.51 40,682 -0.05(-0.30%)
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%)
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.