FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
33.70 USD  -0.05 (-0.15%)
Streaming Delayed Price  /  Updated: 3:40 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 16.63 16.66 16.50 16.66 6,441 +0.06(+0.36%)
Feb 27, 2013 16.53 16.70 16.50 16.60 29,913 -0.01(-0.06%)
Feb 26, 2013 16.50 16.68 16.50 16.61 7,174 +0.11(+0.67%)
Feb 25, 2013 16.70 16.70 16.50 16.50 11,128 -0.18(-1.08%)
Feb 22, 2013 16.60 16.69 16.60 16.68 8,305 +0.15(+0.91%)
Feb 21, 2013 16.79 16.79 16.52 16.53 5,274 -0.28(-1.67%)
Feb 20, 2013 16.90 17.00 16.73 16.81 12,636 -0.08(-0.47%)
Feb 19, 2013 16.82 16.90 16.82 16.89 10,336 -0.04(-0.24%)
Feb 15, 2013 16.81 17.00 16.50 16.93 25,190 +0.22(+1.32%)
Feb 14, 2013 16.80 16.90 16.65 16.71 35,308 -0.09(-0.54%)
Feb 13, 2013 16.71 16.86 16.70 16.80 6,382 +0.04(+0.24%)
Feb 12, 2013 16.50 16.79 16.50 16.76 3,561 +0.23(+1.39%)
Feb 11, 2013 16.73 16.73 16.51 16.53 7,334 -0.36(-2.13%)
Feb 08, 2013 16.70 16.90 16.63 16.89 6,715 +0.27(+1.62%)
Feb 07, 2013 16.49 16.83 16.49 16.62 4,998 +0.09(+0.54%)
Feb 06, 2013 16.05 16.65 16.05 16.53 120,893 +0.40(+2.48%)
Feb 04, 2013 16.35 16.45 16.10 16.13 7,226 -0.33(-2.00%)
Feb 01, 2013 16.60 16.68 16.26 16.46 21,248 -0.04(-0.24%)
Jan 31, 2013 16.50 16.69 16.50 16.50 29,466 -0.01(-0.06%)
Jan 30, 2013 16.62 16.69 16.50 16.51 11,108 -0.08(-0.48%)
Jan 29, 2013 16.50 16.83 16.50 16.59 17,414 +0.06(+0.36%)
Jan 28, 2013 16.84 16.84 16.47 16.53 14,680 -0.17(-1.02%)
Jan 25, 2013 16.80 16.80 16.63 16.70 11,588 -0.10(-0.60%)
Jan 24, 2013 16.96 16.96 16.80 16.80 6,831 -0.15(-0.88%)
Jan 23, 2013 17.08 17.08 16.91 16.95 8,279 -0.19(-1.11%)
Jan 22, 2013 17.22 17.22 17.03 17.14 12,211 -0.07(-0.41%)
Jan 18, 2013 17.18 17.24 17.08 17.21 13,981 -0.02(-0.12%)
Jan 17, 2013 17.20 17.23 17.08 17.23 12,284 +0.07(+0.41%)
Jan 16, 2013 17.17 17.23 17.11 17.16 7,939 -0.04(-0.23%)
Jan 15, 2013 17.06 17.23 17.02 17.20 9,581 +0.11(+0.64%)
Jan 14, 2013 17.15 17.24 16.17 17.09 17,563 -0.10(-0.58%)
Jan 11, 2013 17.28 17.28 17.18 17.19 16,823 -0.04(-0.23%)
Jan 10, 2013 17.07 17.29 17.07 17.23 18,328 +0.09(+0.53%)
Jan 09, 2013 17.11 17.16 17.01 17.14 4,356 +0.11(+0.65%)
Jan 08, 2013 16.85 17.12 16.77 17.03 13,992 +0.14(+0.83%)
Jan 07, 2013 16.95 17.00 16.86 16.89 16,088 -0.15(-0.88%)
Jan 04, 2013 17.08 17.20 16.94 17.04 7,434 +0.07(+0.41%)
Jan 03, 2013 17.09 17.29 16.92 16.97 20,661 -0.15(-0.88%)
Jan 02, 2013 16.76 17.23 16.51 17.12 34,942 +0.61(+3.69%)
Dec 31, 2012 16.51 16.81 16.19 16.51 18,812 +0.13(+0.79%)
Dec 28, 2012 16.00 16.51 15.95 16.38 15,234 +0.29(+1.80%)
Dec 27, 2012 15.75 16.19 15.70 16.09 49,682 +0.33(+2.09%)
Dec 26, 2012 15.80 15.88 15.75 15.76 9,294 +0.00(+0.00%)
Dec 24, 2012 15.75 15.88 15.53 15.76 33,608 +0.01(+0.06%)
Dec 21, 2012 15.81 15.81 15.27 15.75 55,353 -0.06(-0.38%)
Dec 20, 2012 15.42 15.85 15.24 15.81 14,664 +0.44(+2.86%)
Dec 19, 2012 14.96 15.42 14.96 15.37 11,670 +0.40(+2.67%)
Dec 18, 2012 14.95 14.98 14.80 14.97 75,402 +0.08(+0.54%)
Dec 17, 2012 14.93 15.00 14.67 14.89 109,519 +0.05(+0.34%)
Dec 14, 2012 14.69 14.85 14.67 14.84 10,038 +0.16(+1.09%)
Dec 13, 2012 14.73 14.80 14.65 14.68 5,568 -0.14(-0.94%)
Dec 12, 2012 14.96 14.96 14.71 14.82 9,262 -0.15(-1.00%)
Dec 11, 2012 14.83 15.00 14.78 14.97 23,542 +0.16(+1.08%)
Dec 10, 2012 14.78 14.81 14.65 14.81 12,744 +0.16(+1.09%)
Dec 07, 2012 14.77 14.89 14.65 14.65 6,060 -0.02(-0.14%)
Dec 06, 2012 14.75 14.86 14.65 14.67 5,452 -0.13(-0.88%)
Dec 05, 2012 14.85 14.90 14.66 14.80 13,186 +0.01(+0.07%)
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.