FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.28 USD  +0.24 (+0.68%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 14.01 14.24 13.98 14.23 10,922 +0.07(+0.49%)
Mar 29, 2012 14.25 14.25 13.94 14.16 3,500 +0.01(+0.07%)
Mar 28, 2012 14.15 14.20 14.05 14.15 6,828 -0.09(-0.63%)
Mar 27, 2012 14.10 14.25 13.90 14.24 5,323 +0.14(+0.99%)
Mar 26, 2012 13.93 14.21 13.82 14.10 9,978 +0.30(+2.17%)
Mar 23, 2012 13.84 13.91 13.52 13.80 9,989 -0.14(-1.00%)
Mar 22, 2012 13.98 13.99 13.80 13.94 10,955 -0.01(-0.07%)
Mar 21, 2012 13.85 14.25 13.85 13.95 14,332 +0.01(+0.07%)
Mar 20, 2012 13.50 14.07 13.50 13.94 12,888 -0.03(-0.21%)
Mar 19, 2012 13.85 14.07 13.72 13.97 31,844 +0.15(+1.09%)
Mar 16, 2012 13.20 13.90 13.15 13.82 100,908 +0.56(+4.22%)
Mar 15, 2012 13.40 13.46 13.00 13.26 36,503 -0.18(-1.34%)
Mar 14, 2012 13.30 13.45 13.30 13.44 4,660 +0.00(+0.00%)
Mar 13, 2012 13.05 13.44 13.00 13.44 14,795 +0.39(+2.99%)
Mar 12, 2012 13.05 13.25 13.05 13.05 6,839 -0.19(-1.44%)
Mar 09, 2012 13.17 13.24 13.06 13.24 1,800 +0.00(+0.00%)
Mar 08, 2012 13.20 13.25 13.06 13.24 5,048 +0.08(+0.61%)
Mar 07, 2012 13.18 13.20 13.05 13.16 1,256 +0.11(+0.84%)
Mar 06, 2012 13.20 13.20 13.05 13.05 1,900 -0.26(-1.95%)
Mar 05, 2012 13.05 13.48 13.05 13.31 3,837 +0.28(+2.15%)
Mar 02, 2012 13.10 13.47 12.95 13.03 3,500 -0.07(-0.53%)
Mar 01, 2012 13.37 13.76 12.87 13.10 28,621 -0.35(-2.60%)
Feb 29, 2012 13.37 13.45 13.25 13.45 10,054 +0.20(+1.51%)
Feb 28, 2012 13.27 13.45 13.25 13.25 7,247 -0.04(-0.30%)
Feb 27, 2012 13.04 13.45 12.80 13.29 17,391 +0.29(+2.23%)
Feb 24, 2012 12.68 13.00 12.49 13.00 14,397 +0.31(+2.44%)
Feb 23, 2012 12.54 12.69 12.45 12.69 3,425 +0.22(+1.76%)
Feb 22, 2012 12.55 12.60 12.40 12.47 72,351 -0.08(-0.64%)
Feb 21, 2012 12.61 12.73 12.53 12.55 8,526 -0.18(-1.41%)
Feb 17, 2012 12.60 12.90 12.50 12.73 17,082 +0.23(+1.87%)
Feb 16, 2012 12.43 12.73 12.18 12.50 10,775 -0.00(-0.03%)
Feb 15, 2012 12.57 12.84 12.30 12.50 9,667 -0.05(-0.40%)
Feb 14, 2012 12.54 13.00 12.42 12.55 7,431 +0.05(+0.40%)
Feb 13, 2012 12.79 12.90 12.30 12.50 19,766 -0.13(-1.03%)
Feb 10, 2012 12.50 12.75 12.40 12.63 6,180 +0.18(+1.45%)
Feb 09, 2012 12.58 12.66 12.36 12.45 19,714 -0.15(-1.19%)
Feb 08, 2012 12.51 12.65 12.50 12.60 34,848 +0.12(+0.96%)
Feb 07, 2012 12.31 12.50 12.30 12.48 5,576 +0.03(+0.24%)
Feb 06, 2012 12.06 12.49 12.06 12.45 9,297 +0.49(+4.10%)
Feb 03, 2012 12.35 12.64 11.83 11.96 26,264 -0.25(-2.05%)
Feb 02, 2012 12.08 12.30 11.90 12.21 5,349 +0.21(+1.75%)
Feb 01, 2012 11.49 12.00 11.49 12.00 18,106 +0.59(+5.17%)
Jan 31, 2012 11.50 11.50 11.07 11.41 2,813 -0.09(-0.78%)
Jan 30, 2012 11.86 11.90 11.30 11.50 16,470 +0.35(+3.14%)
Jan 27, 2012 11.00 11.38 11.00 11.15 7,840 +0.14(+1.27%)
Jan 26, 2012 11.00 11.05 10.90 11.01 5,527 +0.11(+1.01%)
Jan 25, 2012 11.19 11.21 10.86 10.90 17,341 -0.25(-2.24%)
Jan 24, 2012 11.58 11.58 11.15 11.15 15,081 -0.36(-3.13%)
Jan 23, 2012 11.51 11.65 11.50 11.51 11,751 -0.14(-1.20%)
Jan 20, 2012 11.60 11.65 11.50 11.65 9,146 +0.16(+1.39%)
Jan 19, 2012 11.90 11.90 11.42 11.49 20,600 +0.01(+0.09%)
Jan 18, 2012 11.87 11.87 11.29 11.48 50,482 -0.02(-0.17%)
Jan 17, 2012 11.50 12.10 11.32 11.50 49,442 +0.20(+1.77%)
Jan 13, 2012 10.77 11.50 10.77 11.30 33,379 +0.42(+3.86%)
Jan 12, 2012 10.23 11.01 10.20 10.88 76,268 +0.67(+6.56%)
Jan 11, 2012 9.990 10.25 9.930 10.21 48,455 +0.26(+2.61%)
Jan 10, 2012 9.850 9.970 9.850 9.950 3,490 +0.10(+1.02%)
Jan 09, 2012 9.770 9.920 9.770 9.850 4,064 +0.02(+0.20%)
Jan 06, 2012 9.810 9.980 9.800 9.830 10,247 -0.14(-1.40%)
Jan 05, 2012 9.800 9.970 9.800 9.970 3,082 +0.17(+1.73%)
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.