FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
32.68 USD  -0.02 (-0.06%)
Streaming Delayed Price  /  Updated: 12:39 PM EST, Feb 20, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 21.95 21.96 21.50 21.84 0 -0.07(-0.32%)
Oct 30, 2013 22.07 22.10 21.73 21.91 8,781 -0.08(-0.36%)
Oct 29, 2013 22.10 22.25 21.43 21.99 0 -0.04(-0.18%)
Oct 28, 2013 22.21 22.25 21.88 22.03 0 -0.04(-0.18%)
Oct 25, 2013 22.19 22.19 21.74 22.07 0 +0.04(+0.18%)
Oct 24, 2013 22.14 22.14 21.88 22.03 5,192 +0.04(+0.18%)
Oct 23, 2013 21.96 22.25 21.89 21.99 0 -0.26(-1.17%)
Oct 22, 2013 22.30 22.50 22.12 22.25 17,461 +0.06(+0.27%)
Oct 21, 2013 22.35 22.47 22.03 22.19 16,921 -0.30(-1.33%)
Oct 18, 2013 22.42 22.52 22.18 22.49 17,210 +0.23(+1.03%)
Oct 17, 2013 22.21 22.46 22.14 22.26 13,197 +0.02(+0.09%)
Oct 16, 2013 21.92 22.33 21.55 22.24 21,312 +0.37(+1.69%)
Oct 15, 2013 21.66 22.10 21.66 21.87 27,306 +0.60(+2.82%)
Oct 14, 2013 20.37 21.27 20.37 21.27 9,912 +0.76(+3.71%)
Oct 11, 2013 20.23 20.75 20.06 20.51 0 +0.18(+0.89%)
Oct 10, 2013 20.17 20.33 20.17 20.33 7,385 +0.26(+1.30%)
Oct 09, 2013 20.06 20.24 20.00 20.07 0 +0.01(+0.05%)
Oct 08, 2013 20.09 20.33 19.95 20.06 18,736 +0.05(+0.25%)
Oct 07, 2013 20.28 20.37 20.00 20.01 0 -0.48(-2.34%)
Oct 04, 2013 20.30 20.54 20.30 20.49 0 +0.12(+0.59%)
Oct 03, 2013 20.96 21.07 20.33 20.37 0 -0.55(-2.63%)
Oct 02, 2013 21.50 21.58 20.92 20.92 17,310 -0.67(-3.10%)
Oct 01, 2013 21.64 22.34 21.30 21.59 13,506 -0.19(-0.87%)
Sep 30, 2013 21.39 21.79 21.15 21.78 0 +0.28(+1.30%)
Sep 27, 2013 21.36 21.57 21.28 21.50 0 +0.00(+0.00%)
Sep 26, 2013 21.86 22.13 21.46 21.50 10,864 -0.39(-1.78%)
Sep 25, 2013 21.09 22.41 20.85 21.89 27,792 +0.70(+3.30%)
Sep 24, 2013 20.80 21.20 20.64 21.19 10,521 +0.43(+2.07%)
Sep 23, 2013 20.45 20.92 20.39 20.76 21,030 +0.21(+1.02%)
Sep 20, 2013 20.49 21.20 20.24 20.55 0 +0.05(+0.24%)
Sep 19, 2013 20.49 20.78 20.30 20.50 0 -0.29(-1.39%)
Sep 18, 2013 20.88 21.00 20.30 20.79 0 -0.04(-0.19%)
Sep 17, 2013 20.28 20.84 20.13 20.83 0 +0.52(+2.56%)
Sep 16, 2013 20.18 20.31 20.00 20.31 0 +0.13(+0.64%)
Sep 13, 2013 20.35 20.72 19.71 20.18 0 -0.09(-0.44%)
Sep 12, 2013 20.37 20.57 20.27 20.27 0 -0.14(-0.69%)
Sep 11, 2013 20.60 21.05 20.12 20.41 0 -0.22(-1.07%)
Sep 10, 2013 20.22 20.76 19.88 20.63 31,689 +0.66(+3.30%)
Sep 09, 2013 19.97 20.03 19.82 19.97 0 +0.00(+0.00%)
Sep 06, 2013 20.15 20.15 19.75 19.97 0 -0.04(-0.20%)
Sep 05, 2013 19.98 20.08 19.83 20.01 0 +0.03(+0.15%)
Sep 04, 2013 20.15 20.15 19.90 19.98 0 -0.13(-0.65%)
Sep 03, 2013 20.19 20.45 20.00 20.11 0 +0.11(+0.55%)
Aug 30, 2013 20.28 20.28 19.94 20.00 0 -0.29(-1.43%)
Aug 29, 2013 20.00 20.32 20.00 20.29 5,232 +0.27(+1.35%)
Aug 28, 2013 20.00 20.17 20.00 20.02 0 +0.02(+0.10%)
Aug 27, 2013 20.09 20.49 20.00 20.00 23,023 -0.33(-1.62%)
Aug 26, 2013 20.58 20.79 20.32 20.33 0 -0.15(-0.73%)
Aug 23, 2013 20.99 20.99 20.48 20.48 0 -0.28(-1.35%)
Aug 22, 2013 20.33 20.82 20.33 20.76 18,385 +0.57(+2.82%)
Aug 21, 2013 20.81 20.82 20.17 20.19 0 -0.20(-0.98%)
Aug 20, 2013 20.91 20.91 20.39 20.39 17,032 -0.18(-0.88%)
Aug 19, 2013 20.81 20.81 20.52 20.57 19,821 -0.10(-0.48%)
Aug 16, 2013 19.75 20.86 19.75 20.67 0 +0.92(+4.66%)
Aug 15, 2013 19.64 19.94 19.45 19.75 210,515 +0.98(+5.22%)
Aug 14, 2013 19.17 19.17 18.58 18.77 7,745 -0.25(-1.31%)
Aug 13, 2013 18.75 19.02 18.56 19.02 7,208 +0.15(+0.79%)
Aug 12, 2013 18.71 18.92 18.71 18.87 4,869 +0.17(+0.91%)
Aug 09, 2013 19.10 19.10 18.59 18.70 14,678 -0.37(-1.94%)
Aug 08, 2013 19.46 19.48 18.89 19.07 16,535 -0.23(-1.19%)
Aug 07, 2013 18.74 19.53 18.74 19.30 11,678 +0.05(+0.26%)
Aug 06, 2013 19.58 19.58 19.16 19.25 13,257 -0.39(-1.99%)
Aug 05, 2013 19.75 19.88 19.52 19.64 7,326 -0.19(-0.96%)
Aug 02, 2013 19.75 19.91 19.69 19.83 6,124 -0.03(-0.15%)
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.