FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.21 USD  +0.21 (+0.60%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 19.75 20.22 19.75 20.01 42,408 +0.19(+0.96%)
May 28, 2015 19.83 20.02 19.72 19.82 36,309 -0.13(-0.65%)
May 27, 2015 19.50 19.98 19.50 19.95 54,154 +0.33(+1.68%)
May 26, 2015 19.81 19.90 19.47 19.62 41,643 -0.40(-2.00%)
May 22, 2015 19.90 20.02 20.02 20.02 61,500 +0.05(+0.25%)
May 21, 2015 20.20 20.22 19.96 19.97 47,682 -0.30(-1.48%)
May 20, 2015 19.84 20.48 19.74 20.27 252,279 +0.43(+2.17%)
May 19, 2015 19.57 19.92 19.57 19.84 38,745 +0.25(+1.28%)
May 18, 2015 19.69 19.69 19.57 19.59 102,529 -0.01(-0.05%)
May 15, 2015 19.81 19.86 19.57 19.60 435,052 -0.22(-1.11%)
May 14, 2015 19.75 19.90 19.70 19.82 26,605 +0.07(+0.35%)
May 13, 2015 19.69 19.95 19.66 19.75 30,259 +0.00(+0.00%)
May 12, 2015 19.86 20.01 19.62 19.75 36,535 -0.20(-1.00%)
May 11, 2015 19.83 20.07 19.81 19.95 31,118 +0.14(+0.71%)
May 08, 2015 20.03 20.03 19.75 19.81 25,887 -0.18(-0.90%)
May 07, 2015 19.94 20.00 19.84 19.99 18,809 +0.02(+0.10%)
May 06, 2015 19.74 19.99 19.68 19.97 25,800 +0.25(+1.27%)
May 05, 2015 19.72 20.08 19.65 19.72 36,200 -0.09(-0.45%)
May 04, 2015 19.85 20.13 19.80 19.81 24,538 -0.15(-0.75%)
May 01, 2015 19.88 20.15 19.77 19.96 41,870 +0.14(+0.71%)
Apr 30, 2015 20.41 20.60 19.81 19.82 57,679 -0.64(-3.13%)
Apr 29, 2015 20.45 20.74 19.40 20.46 70,085 -0.05(-0.24%)
Apr 28, 2015 20.58 20.75 20.45 20.51 25,004 +0.03(+0.15%)
Apr 27, 2015 20.60 20.60 20.35 20.48 33,955 -0.06(-0.29%)
Apr 24, 2015 20.50 20.60 20.40 20.54 20,280 +0.01(+0.05%)
Apr 23, 2015 20.53 20.54 20.40 20.53 5,087 +0.01(+0.05%)
Apr 22, 2015 20.59 20.66 20.40 20.52 25,167 -0.18(-0.87%)
Apr 21, 2015 20.25 20.74 20.25 20.70 26,045 +0.38(+1.87%)
Apr 20, 2015 20.07 20.44 19.62 20.32 18,050 +0.32(+1.60%)
Apr 17, 2015 20.51 20.51 19.78 20.00 35,777 -0.67(-3.24%)
Apr 16, 2015 20.34 20.71 20.24 20.67 16,093 +0.14(+0.68%)
Apr 15, 2015 20.20 20.60 20.13 20.53 12,279 +0.37(+1.84%)
Apr 14, 2015 20.10 20.19 19.90 20.16 20,284 +0.08(+0.40%)
Apr 13, 2015 19.83 20.16 19.83 20.08 21,348 +0.14(+0.70%)
Apr 10, 2015 20.04 20.04 19.96 19.94 8,715 -0.01(-0.05%)
Apr 09, 2015 19.81 19.98 19.69 19.95 17,396 +0.14(+0.71%)
Apr 08, 2015 19.46 19.89 19.42 19.81 16,917 +0.19(+0.97%)
Apr 07, 2015 19.57 19.75 19.45 19.62 10,448 +0.00(+0.00%)
Apr 06, 2015 19.75 19.95 19.55 19.62 12,573 -0.07(-0.36%)
Apr 02, 2015 19.40 19.69 19.69 19.69 10,300 +0.14(+0.72%)
Apr 01, 2015 19.42 19.55 19.42 19.55 29,973 +0.00(+0.00%)
Mar 31, 2015 19.50 19.55 19.50 19.55 12,514 +0.02(+0.10%)
Mar 30, 2015 19.57 19.62 19.41 19.53 27,818 -0.01(-0.05%)
Mar 27, 2015 19.45 19.58 19.45 19.54 17,020 +0.11(+0.57%)
Mar 26, 2015 19.30 19.48 19.25 19.43 20,480 +0.19(+0.99%)
Mar 25, 2015 19.80 19.80 19.13 19.24 26,587 -0.41(-2.09%)
Mar 24, 2015 19.33 19.73 19.33 19.65 11,768 +0.00(+0.00%)
Mar 23, 2015 19.49 19.91 19.49 19.65 14,686 -0.46(-2.29%)
Mar 20, 2015 19.58 20.14 19.58 20.11 48,916 +0.66(+3.39%)
Mar 19, 2015 19.51 19.89 19.36 19.45 11,686 -0.16(-0.82%)
Mar 18, 2015 19.40 19.76 19.33 19.61 15,161 +0.09(+0.46%)
Mar 17, 2015 19.36 19.59 19.21 19.52 7,876 +0.07(+0.36%)
Mar 16, 2015 19.66 19.66 19.21 19.45 21,868 -0.17(-0.87%)
Mar 13, 2015 19.74 19.74 19.38 19.62 15,175 -0.27(-1.36%)
Mar 12, 2015 19.10 19.99 19.02 19.89 55,811 +0.89(+4.68%)
Mar 11, 2015 19.00 19.17 18.99 19.00 15,434 -0.01(-0.05%)
Mar 10, 2015 19.02 19.16 18.91 19.01 28,793 -0.17(-0.89%)
Mar 09, 2015 19.00 19.30 19.00 19.18 24,419 +0.17(+0.89%)
Mar 06, 2015 19.03 19.42 19.00 19.01 20,996 -0.02(-0.11%)
Mar 05, 2015 19.15 19.25 19.02 19.03 21,071 -0.12(-0.63%)
Mar 04, 2015 19.05 19.17 19.02 19.15 35,366 +0.11(+0.58%)
Mar 03, 2015 19.35 19.50 19.00 19.04 13,779 -0.33(-1.70%)
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.