FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.19 USD  -0.09 (-0.26%)
Streaming Delayed Price  /  Updated: 9:55 AM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 16.99 17.02 16.50 16.50 21,404 -0.39(-2.31%)
Mar 27, 2013 16.66 17.00 16.66 16.89 3,436 -0.03(-0.18%)
Mar 26, 2013 17.06 17.07 16.65 16.92 4,572 -0.01(-0.06%)
Mar 25, 2013 16.93 17.09 16.86 16.93 7,015 +0.29(+1.74%)
Mar 22, 2013 16.74 16.80 16.60 16.64 4,074 +0.10(+0.60%)
Mar 21, 2013 16.69 16.69 16.51 16.54 4,415 -0.30(-1.78%)
Mar 20, 2013 16.69 16.85 16.64 16.84 4,604 +0.19(+1.14%)
Mar 19, 2013 16.63 16.69 16.55 16.65 5,899 +0.10(+0.60%)
Mar 18, 2013 16.55 16.58 16.50 16.55 10,016 -0.11(-0.66%)
Mar 15, 2013 17.12 17.12 16.59 16.66 44,114 -0.46(-2.69%)
Mar 14, 2013 17.12 17.12 17.02 17.12 4,869 +0.00(+0.00%)
Mar 13, 2013 16.99 17.12 16.99 17.12 4,779 +0.09(+0.53%)
Mar 12, 2013 16.92 17.09 16.92 17.03 5,064 +0.02(+0.12%)
Mar 11, 2013 16.87 17.06 16.87 17.01 9,412 +0.05(+0.29%)
Mar 08, 2013 16.98 17.00 16.84 16.96 9,393 +0.13(+0.77%)
Mar 07, 2013 16.68 16.84 16.65 16.83 8,577 +0.08(+0.48%)
Mar 06, 2013 16.72 16.78 16.55 16.75 6,523 -0.01(-0.06%)
Mar 05, 2013 16.83 16.83 16.55 16.76 8,232 -0.02(-0.12%)
Mar 04, 2013 16.57 16.83 16.57 16.78 3,246 +0.10(+0.60%)
Mar 01, 2013 16.50 16.70 16.50 16.68 6,108 +0.02(+0.12%)
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%)
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.