FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.29 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 13.37 13.45 13.25 13.45 10,054 +0.20(+1.51%)
Feb 28, 2012 13.27 13.45 13.25 13.25 7,247 -0.04(-0.30%)
Feb 27, 2012 13.04 13.45 12.80 13.29 17,391 +0.29(+2.23%)
Feb 24, 2012 12.68 13.00 12.49 13.00 14,397 +0.31(+2.44%)
Feb 23, 2012 12.54 12.69 12.45 12.69 3,425 +0.22(+1.76%)
Feb 22, 2012 12.55 12.60 12.40 12.47 72,351 -0.08(-0.64%)
Feb 21, 2012 12.61 12.73 12.53 12.55 8,526 -0.18(-1.41%)
Feb 17, 2012 12.60 12.90 12.50 12.73 17,082 +0.23(+1.87%)
Feb 16, 2012 12.43 12.73 12.18 12.50 10,775 -0.00(-0.03%)
Feb 15, 2012 12.57 12.84 12.30 12.50 9,667 -0.05(-0.40%)
Feb 14, 2012 12.54 13.00 12.42 12.55 7,431 +0.05(+0.40%)
Feb 13, 2012 12.79 12.90 12.30 12.50 19,766 -0.13(-1.03%)
Feb 10, 2012 12.50 12.75 12.40 12.63 6,180 +0.18(+1.45%)
Feb 09, 2012 12.58 12.66 12.36 12.45 19,714 -0.15(-1.19%)
Feb 08, 2012 12.51 12.65 12.50 12.60 34,848 +0.12(+0.96%)
Feb 07, 2012 12.31 12.50 12.30 12.48 5,576 +0.03(+0.24%)
Feb 06, 2012 12.06 12.49 12.06 12.45 9,297 +0.49(+4.10%)
Feb 03, 2012 12.35 12.64 11.83 11.96 26,264 -0.25(-2.05%)
Feb 02, 2012 12.08 12.30 11.90 12.21 5,349 +0.21(+1.75%)
Feb 01, 2012 11.49 12.00 11.49 12.00 18,106 +0.59(+5.17%)
Jan 31, 2012 11.50 11.50 11.07 11.41 2,813 -0.09(-0.78%)
Jan 30, 2012 11.86 11.90 11.30 11.50 16,470 +0.35(+3.14%)
Jan 27, 2012 11.00 11.38 11.00 11.15 7,840 +0.14(+1.27%)
Jan 26, 2012 11.00 11.05 10.90 11.01 5,527 +0.11(+1.01%)
Jan 25, 2012 11.19 11.21 10.86 10.90 17,341 -0.25(-2.24%)
Jan 24, 2012 11.58 11.58 11.15 11.15 15,081 -0.36(-3.13%)
Jan 23, 2012 11.51 11.65 11.50 11.51 11,751 -0.14(-1.20%)
Jan 20, 2012 11.60 11.65 11.50 11.65 9,146 +0.16(+1.39%)
Jan 19, 2012 11.90 11.90 11.42 11.49 20,600 +0.01(+0.09%)
Jan 18, 2012 11.87 11.87 11.29 11.48 50,482 -0.02(-0.17%)
Jan 17, 2012 11.50 12.10 11.32 11.50 49,442 +0.20(+1.77%)
Jan 13, 2012 10.77 11.50 10.77 11.30 33,379 +0.42(+3.86%)
Jan 12, 2012 10.23 11.01 10.20 10.88 76,268 +0.67(+6.56%)
Jan 11, 2012 9.990 10.25 9.930 10.21 48,455 +0.26(+2.61%)
Jan 10, 2012 9.850 9.970 9.850 9.950 3,490 +0.10(+1.02%)
Jan 09, 2012 9.770 9.920 9.770 9.850 4,064 +0.02(+0.20%)
Jan 06, 2012 9.810 9.980 9.800 9.830 10,247 -0.14(-1.40%)
Jan 05, 2012 9.800 9.970 9.800 9.970 3,082 +0.17(+1.73%)
Jan 04, 2012 9.880 9.980 9.800 9.800 12,120 +0.05(+0.51%)
Dec 30, 2011 9.638 9.800 9.638 9.750 9,050 +0.09(+0.91%)
Dec 29, 2011 9.650 9.840 9.520 9.662 7,222 -0.09(-0.90%)
Dec 28, 2011 9.660 9.782 9.660 9.750 7,845 +0.00(+0.00%)
Dec 27, 2011 9.610 9.840 9.610 9.750 5,083 +0.10(+1.04%)
Dec 23, 2011 9.700 9.780 9.650 9.650 6,500 +0.12(+1.26%)
Dec 21, 2011 9.750 9.770 9.520 9.530 3,100 -0.27(-2.76%)
Dec 20, 2011 9.800 9.800 9.650 9.800 6,487 -0.04(-0.41%)
Dec 19, 2011 9.750 9.990 9.600 9.840 32,073 +0.32(+3.36%)
Dec 16, 2011 9.600 9.600 9.450 9.520 15,901 +0.01(+0.11%)
Dec 15, 2011 9.600 9.950 9.500 9.510 6,073 +0.00(+0.00%)
Dec 14, 2011 9.620 9.620 9.500 9.510 7,391 +0.01(+0.11%)
Dec 13, 2011 9.670 9.946 9.500 9.500 10,031 +0.00(+0.00%)
Dec 12, 2011 9.580 9.580 9.500 9.500 16,499 -0.22(-2.23%)
Dec 09, 2011 9.500 9.750 9.500 9.717 1,925 +0.19(+1.96%)
Dec 08, 2011 9.500 9.700 9.500 9.530 5,069 -0.11(-1.14%)
Dec 07, 2011 9.430 9.710 9.250 9.640 8,984 +0.14(+1.47%)
Dec 06, 2011 9.340 9.670 9.300 9.500 10,534 +0.29(+3.15%)
Dec 05, 2011 9.200 9.300 9.200 9.210 10,120 -0.14(-1.50%)
Dec 02, 2011 9.340 9.380 9.250 9.350 7,091 -0.02(-0.21%)
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.