FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
20.71 USD  +0.14 (+0.68%)
Streaming Delayed Price  /  Updated: 10:19 AM EDT, Jul 8, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 19.05 19.30 19.01 19.01 31,341 -0.14(-0.73%)
Feb 26, 2015 19.11 19.36 19.05 19.15 19,224 +0.00(+0.00%)
Feb 25, 2015 19.33 19.37 19.11 19.15 6,185 -0.10(-0.52%)
Feb 24, 2015 19.13 19.33 19.10 19.25 13,091 +0.17(+0.89%)
Feb 23, 2015 19.14 19.20 19.04 19.08 24,721 -0.13(-0.68%)
Feb 20, 2015 19.26 19.34 19.02 19.21 24,673 +0.02(+0.10%)
Feb 19, 2015 19.26 19.32 19.15 19.19 9,292 -0.08(-0.42%)
Feb 18, 2015 19.23 19.40 19.08 19.27 37,040 +0.04(+0.21%)
Feb 17, 2015 19.28 19.62 19.05 19.23 17,476 -0.09(-0.47%)
Feb 13, 2015 19.25 19.32 19.32 19.32 22,500 +0.02(+0.10%)
Feb 12, 2015 19.34 19.35 19.15 19.30 7,867 +0.15(+0.78%)
Feb 11, 2015 19.07 19.30 18.98 19.15 22,387 -0.09(-0.47%)
Feb 10, 2015 19.18 19.37 19.03 19.24 14,911 +0.22(+1.16%)
Feb 09, 2015 18.90 19.12 18.90 19.02 41,802 +0.02(+0.11%)
Feb 06, 2015 19.05 19.12 18.92 19.00 55,193 +0.00(+0.00%)
Feb 05, 2015 19.00 19.10 18.97 19.00 66,150 -0.01(-0.05%)
Feb 04, 2015 18.94 19.15 18.91 19.01 28,457 -0.07(-0.37%)
Feb 03, 2015 18.93 19.22 18.89 19.08 58,837 +0.14(+0.74%)
Feb 02, 2015 19.08 19.08 18.83 18.94 26,786 -0.06(-0.32%)
Jan 30, 2015 19.00 19.60 19.00 19.00 41,412 +0.08(+0.42%)
Jan 29, 2015 18.83 18.93 18.76 18.92 22,764 +0.17(+0.91%)
Jan 28, 2015 19.07 19.12 18.75 18.75 29,083 -0.19(-1.00%)
Jan 27, 2015 19.00 19.18 18.90 18.94 14,873 -0.22(-1.15%)
Jan 26, 2015 18.95 19.31 18.90 19.16 18,901 +0.21(+1.11%)
Jan 23, 2015 19.10 19.20 18.90 18.95 61,562 -0.15(-0.79%)
Jan 22, 2015 19.20 19.25 19.00 19.10 37,893 -0.02(-0.10%)
Jan 21, 2015 19.25 19.35 19.12 19.12 40,842 -0.17(-0.88%)
Jan 20, 2015 20.50 20.50 19.25 19.29 38,816 -0.94(-4.65%)
Jan 16, 2015 19.65 20.28 19.61 20.23 16,086 +0.38(+1.91%)
Jan 15, 2015 20.03 20.03 19.50 19.85 21,417 -0.28(-1.39%)
Jan 14, 2015 20.04 20.25 19.84 20.13 17,628 -0.21(-1.03%)
Jan 13, 2015 20.08 20.78 19.90 20.34 15,151 +0.34(+1.70%)
Jan 12, 2015 19.97 20.10 19.74 20.00 19,251 -0.04(-0.20%)
Jan 09, 2015 20.49 20.75 20.02 20.04 11,401 -0.39(-1.91%)
Jan 08, 2015 19.98 20.45 19.88 20.43 26,226 +0.59(+2.97%)
Jan 07, 2015 19.85 19.90 19.27 19.84 11,961 +0.16(+0.81%)
Jan 06, 2015 20.00 20.21 19.61 19.68 34,594 -0.18(-0.91%)
Jan 05, 2015 20.48 20.61 19.85 19.86 16,999 -0.69(-3.36%)
Jan 02, 2015 21.12 21.23 20.25 20.55 12,654 -0.47(-2.24%)
Dec 31, 2014 21.87 21.02 21.02 21.02 33,700 -0.73(-3.36%)
Dec 30, 2014 22.18 22.18 21.60 21.75 11,742 -0.16(-0.73%)
Dec 29, 2014 21.52 22.27 21.52 21.91 11,839 +0.43(+2.00%)
Dec 26, 2014 21.54 21.80 21.00 21.48 19,600 +0.10(+0.47%)
Dec 24, 2014 21.32 21.38 21.38 21.38 13,000 +0.24(+1.14%)
Dec 23, 2014 21.05 21.55 20.90 21.14 30,255 +0.13(+0.62%)
Dec 22, 2014 20.86 21.08 20.86 21.01 8,957 +0.11(+0.53%)
Dec 19, 2014 20.62 20.90 20.35 20.90 97,653 +0.18(+0.87%)
Dec 18, 2014 20.67 20.85 19.71 20.72 47,671 +0.20(+0.97%)
Dec 17, 2014 19.75 20.52 19.64 20.52 42,210 +0.55(+2.75%)
Dec 16, 2014 19.59 20.34 19.59 19.97 31,881 +0.25(+1.27%)
Dec 15, 2014 19.61 20.02 19.42 19.72 17,980 +0.11(+0.56%)
Dec 12, 2014 19.39 20.16 19.17 19.61 19,265 -0.05(-0.25%)
Dec 11, 2014 19.65 19.88 19.44 19.66 12,810 +0.09(+0.46%)
Dec 10, 2014 19.88 20.39 19.55 19.57 17,523 -0.61(-3.02%)
Dec 09, 2014 19.48 20.18 19.48 20.18 28,243 +0.43(+2.18%)
Dec 08, 2014 19.83 19.98 19.62 19.75 19,170 -0.16(-0.80%)
Dec 05, 2014 19.27 19.98 19.27 19.91 23,800 +0.58(+3.00%)
Dec 04, 2014 19.48 19.62 19.30 19.33 19,073 -0.25(-1.28%)
Dec 03, 2014 19.44 19.84 19.27 19.58 19,720 +0.10(+0.51%)
Dec 02, 2014 19.00 19.49 19.00 19.48 17,559 +0.40(+2.10%)
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.