FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
22.94 USD  -0.65 (-2.76%)
Official Closing Price  /  Updated: 4:40 PM EDT, May 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 16.17 16.54 16.10 16.53 8,689 +0.32(+1.97%)
Oct 26, 2012 16.16 16.21 16.21 16.21 14,500 +0.10(+0.62%)
Oct 25, 2012 16.22 16.23 16.05 16.11 6,113 +0.04(+0.25%)
Oct 24, 2012 16.07 16.10 15.88 16.07 14,435 +0.05(+0.31%)
Oct 23, 2012 16.65 16.68 16.00 16.02 37,813 -0.57(-3.44%)
Oct 19, 2012 16.50 16.72 16.50 16.59 28,638 -0.01(-0.06%)
Oct 18, 2012 16.68 16.70 16.60 16.60 16,441 -0.08(-0.48%)
Oct 17, 2012 16.70 16.77 16.55 16.68 18,587 +0.05(+0.30%)
Oct 16, 2012 17.75 17.75 16.54 16.63 23,971 -0.89(-5.08%)
Oct 15, 2012 17.07 17.61 16.90 17.52 27,257 +0.52(+3.06%)
Oct 12, 2012 17.09 17.09 16.95 17.00 21,954 -0.14(-0.82%)
Oct 11, 2012 17.25 17.25 16.96 17.14 23,930 -0.10(-0.58%)
Oct 10, 2012 16.95 17.25 16.95 17.24 19,036 +0.41(+2.44%)
Oct 09, 2012 17.02 17.17 16.65 16.83 18,562 -0.28(-1.64%)
Oct 08, 2012 17.47 17.48 17.00 17.11 22,721 -0.17(-0.98%)
Oct 05, 2012 17.80 17.95 17.24 17.28 46,739 -0.52(-2.92%)
Oct 04, 2012 17.90 17.98 17.55 17.80 30,179 +0.03(+0.17%)
Oct 03, 2012 17.75 17.86 17.65 17.77 39,106 +0.01(+0.06%)
Oct 02, 2012 17.46 17.80 17.33 17.76 63,733 +0.38(+2.19%)
Oct 01, 2012 17.30 17.67 17.14 17.38 22,963 +0.24(+1.40%)
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%)
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.