FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
31.95 USD  -0.82 (-2.50%)
Official Closing Price  /  Updated: 4:00 PM EST, Feb 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 04, 2012 14.75 14.90 14.65 14.79 17,269 +0.31(+2.14%)
Nov 30, 2012 14.35 14.52 14.31 14.48 15,780 +0.18(+1.26%)
Nov 29, 2012 14.35 14.35 14.21 14.30 7,804 -0.01(-0.07%)
Nov 28, 2012 14.32 14.32 14.18 14.31 2,755 +0.06(+0.42%)
Nov 27, 2012 14.42 14.42 14.05 14.25 4,813 -0.10(-0.70%)
Nov 26, 2012 14.16 14.76 14.16 14.35 8,821 +0.12(+0.84%)
Nov 23, 2012 14.33 14.33 14.11 14.23 5,314 -0.11(-0.77%)
Nov 21, 2012 14.24 14.59 14.24 14.34 3,539 +0.06(+0.42%)
Nov 20, 2012 14.26 14.43 14.00 14.28 4,372 +0.04(+0.28%)
Nov 19, 2012 13.83 14.35 13.76 14.24 23,902 +0.51(+3.71%)
Nov 16, 2012 13.52 13.84 13.41 13.73 18,514 +0.14(+1.03%)
Nov 15, 2012 13.59 13.94 13.51 13.59 10,067 -0.04(-0.29%)
Nov 14, 2012 14.03 14.03 13.55 13.63 11,771 -0.37(-2.64%)
Nov 13, 2012 13.83 15.40 13.83 14.00 18,552 -0.02(-0.14%)
Nov 12, 2012 13.98 14.31 13.61 14.02 8,735 +0.03(+0.21%)
Nov 09, 2012 14.11 14.90 13.80 13.99 9,197 -0.12(-0.85%)
Nov 08, 2012 14.59 14.90 14.10 14.11 29,931 -0.54(-3.69%)
Nov 07, 2012 14.93 15.07 14.63 14.65 16,178 -0.57(-3.75%)
Nov 06, 2012 15.24 15.29 15.10 15.22 8,901 +0.19(+1.26%)
Nov 05, 2012 15.27 15.28 15.00 15.03 17,549 -0.29(-1.89%)
Nov 02, 2012 15.97 16.02 15.32 15.32 20,923 -0.67(-4.19%)
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.