FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.55 USD  -0.01 (-0.03%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 14.35 14.74 14.35 14.57 12,548 +0.08(+0.55%)
May 30, 2012 14.61 14.66 14.33 14.49 6,454 -0.26(-1.76%)
May 29, 2012 14.72 15.17 14.51 14.75 12,486 -0.07(-0.47%)
May 25, 2012 14.64 15.09 14.32 14.82 21,008 +0.11(+0.75%)
May 24, 2012 14.66 14.74 14.50 14.71 13,827 -0.02(-0.14%)
May 23, 2012 14.79 14.84 14.45 14.73 9,312 -0.02(-0.14%)
May 22, 2012 14.93 14.98 14.30 14.75 35,867 -0.25(-1.67%)
May 21, 2012 15.20 15.23 14.96 15.00 9,016 -0.20(-1.32%)
May 18, 2012 15.21 15.37 15.10 15.20 35,106 -0.03(-0.20%)
May 17, 2012 15.24 15.39 15.09 15.23 19,691 -0.02(-0.13%)
May 16, 2012 15.40 15.40 15.16 15.25 21,172 -0.24(-1.55%)
May 15, 2012 15.09 15.49 15.09 15.49 60,088 +0.28(+1.84%)
May 14, 2012 15.22 15.24 15.00 15.21 59,188 -0.24(-1.55%)
May 11, 2012 15.21 15.45 15.21 15.45 9,501 +0.19(+1.25%)
May 10, 2012 15.29 15.42 15.18 15.26 25,026 -0.08(-0.52%)
May 09, 2012 15.20 15.49 15.10 15.34 25,708 +0.13(+0.85%)
May 08, 2012 15.20 15.48 14.98 15.21 20,243 -0.04(-0.26%)
May 07, 2012 15.26 15.48 14.82 15.25 18,196 +0.01(+0.07%)
May 04, 2012 15.28 15.49 15.00 15.24 242,402 -0.12(-0.78%)
May 03, 2012 15.21 15.37 15.12 15.36 18,395 +0.21(+1.39%)
May 02, 2012 15.00 15.25 14.95 15.15 21,149 +0.10(+0.66%)
May 01, 2012 15.03 15.05 14.80 15.05 28,750 +0.11(+0.74%)
Apr 30, 2012 15.05 15.07 14.81 14.94 51,655 -0.31(-2.03%)
Apr 27, 2012 14.80 15.25 14.80 15.25 32,839 +0.45(+3.04%)
Apr 26, 2012 14.82 15.00 14.68 14.80 44,328 -0.19(-1.27%)
Apr 25, 2012 15.09 15.10 14.86 14.99 22,277 -0.01(-0.07%)
Apr 24, 2012 15.10 15.10 14.87 15.00 30,822 +0.00(+0.00%)
Apr 23, 2012 15.03 15.08 14.67 15.00 126,264 +0.00(+0.00%)
Apr 20, 2012 15.07 15.25 14.91 15.00 38,104 +0.00(+0.00%)
Apr 19, 2012 14.99 15.21 14.88 15.00 9,058 +0.10(+0.67%)
Apr 18, 2012 15.05 15.14 14.82 14.90 80,740 -0.15(-1.00%)
Apr 17, 2012 14.72 15.25 14.72 15.05 72,406 +0.07(+0.47%)
Apr 16, 2012 14.68 15.00 14.68 14.98 15,670 +0.33(+2.25%)
Apr 13, 2012 14.94 15.00 14.51 14.65 10,069 -0.20(-1.35%)
Apr 12, 2012 14.81 15.00 14.81 14.85 21,963 -0.05(-0.34%)
Apr 11, 2012 14.60 14.96 14.47 14.90 14,422 +0.30(+2.05%)
Apr 10, 2012 14.52 14.61 14.38 14.60 13,057 +0.08(+0.55%)
Apr 09, 2012 14.55 14.55 14.41 14.52 19,123 -0.03(-0.21%)
Apr 05, 2012 14.30 14.55 14.26 14.55 66,327 +0.20(+1.39%)
Apr 04, 2012 14.30 14.43 14.30 14.35 8,897 -0.05(-0.35%)
Apr 03, 2012 14.29 14.47 14.29 14.40 4,300 -0.10(-0.69%)
Apr 02, 2012 14.23 14.50 13.95 14.50 14,870 +0.27(+1.90%)
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%)
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.