FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
33.97 USD  -0.05 (-0.15%)
Streaming Delayed Price  /  Updated: 1:21 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 20.00 20.00 19.61 19.73 98,082 -0.11(-0.55%)
Oct 30, 2014 18.85 19.90 18.85 19.84 35,106 +0.00(+0.00%)
Oct 29, 2014 19.98 19.98 18.84 19.84 47,413 -0.06(-0.30%)
Oct 28, 2014 19.00 19.95 19.00 19.90 61,239 +0.86(+4.52%)
Oct 27, 2014 18.95 19.08 19.08 19.04 18,970 -0.04(-0.21%)
Oct 24, 2014 19.19 20.12 18.83 19.08 18,174 -0.06(-0.31%)
Oct 23, 2014 19.11 19.35 18.78 19.14 20,430 +0.15(+0.79%)
Oct 22, 2014 19.18 19.34 18.95 18.99 31,213 -0.24(-1.25%)
Oct 21, 2014 19.11 19.36 19.07 19.23 26,175 -0.06(-0.31%)
Oct 20, 2014 19.33 19.42 19.05 19.29 27,759 -0.18(-0.92%)
Oct 17, 2014 20.14 20.23 19.23 19.47 28,695 -0.40(-2.01%)
Oct 16, 2014 19.50 19.87 19.32 19.87 47,190 +0.15(+0.76%)
Oct 15, 2014 19.50 19.75 19.24 19.72 35,165 +0.00(+0.00%)
Oct 14, 2014 19.32 19.82 19.26 19.72 41,726 +0.53(+2.76%)
Oct 13, 2014 19.06 19.24 18.86 19.19 47,056 +0.10(+0.52%)
Oct 10, 2014 19.01 19.37 19.01 19.09 34,247 +0.08(+0.42%)
Oct 09, 2014 19.40 19.40 19.05 19.01 31,316 -0.46(-2.36%)
Oct 08, 2014 19.05 19.51 19.05 19.47 35,772 +0.46(+2.42%)
Oct 07, 2014 19.05 19.09 19.01 19.01 20,536 -0.07(-0.37%)
Oct 06, 2014 19.26 19.37 19.08 19.08 9,866 -0.18(-0.93%)
Oct 03, 2014 19.24 19.42 19.24 19.26 26,218 +0.09(+0.47%)
Oct 02, 2014 19.05 19.24 19.05 19.17 19,481 +0.12(+0.63%)
Oct 01, 2014 19.09 19.19 19.00 19.05 45,361 +0.00(+0.00%)
Sep 30, 2014 19.19 19.19 19.00 19.05 72,320 -0.09(-0.47%)
Sep 29, 2014 19.03 19.14 19.03 19.14 41,790 -0.03(-0.16%)
Sep 26, 2014 19.10 19.17 19.00 19.17 33,537 +0.08(+0.42%)
Sep 25, 2014 19.12 19.24 19.01 19.09 31,740 -0.13(-0.68%)
Sep 24, 2014 19.08 19.24 19.05 19.22 22,834 +0.12(+0.63%)
Sep 23, 2014 19.11 19.19 19.01 19.10 37,307 -0.05(-0.26%)
Sep 22, 2014 19.10 19.22 19.10 19.15 25,885 -0.01(-0.05%)
Sep 19, 2014 19.20 19.21 19.05 19.16 43,826 -0.01(-0.05%)
Sep 18, 2014 19.30 19.44 19.13 19.17 14,703 -0.01(-0.05%)
Sep 17, 2014 19.01 19.19 19.01 19.18 56,672 +0.18(+0.95%)
Sep 16, 2014 19.00 19.08 19.00 19.00 15,059 -0.02(-0.11%)
Sep 15, 2014 19.00 19.10 19.00 19.02 22,561 +0.02(+0.11%)
Sep 12, 2014 19.10 19.10 18.97 19.00 30,982 -0.05(-0.26%)
Sep 11, 2014 18.91 19.12 18.80 19.05 17,567 -0.01(-0.05%)
Sep 10, 2014 18.77 19.14 18.75 19.06 17,563 +0.16(+0.85%)
Sep 09, 2014 19.15 19.15 18.80 18.90 23,499 -0.15(-0.79%)
Sep 08, 2014 18.91 19.13 18.91 19.05 10,240 +0.03(+0.16%)
Sep 05, 2014 18.75 19.08 18.75 19.02 15,792 +0.19(+1.01%)
Sep 04, 2014 19.12 19.12 18.82 18.83 16,690 -0.21(-1.10%)
Sep 03, 2014 19.27 19.27 18.94 19.04 18,895 -0.22(-1.14%)
Sep 02, 2014 19.08 19.28 19.00 19.26 14,814 +0.31(+1.64%)
Aug 29, 2014 18.89 18.95 18.95 18.95 15,100 +0.07(+0.37%)
Aug 28, 2014 19.01 19.28 18.84 18.88 10,209 -0.22(-1.15%)
Aug 27, 2014 19.02 19.29 18.80 19.10 10,719 +0.03(+0.16%)
Aug 26, 2014 18.68 19.08 18.68 19.07 20,603 +0.35(+1.87%)
Aug 25, 2014 19.14 19.14 18.48 18.72 25,698 -0.36(-1.89%)
Aug 22, 2014 19.42 19.42 18.94 19.08 31,368 -0.30(-1.55%)
Aug 21, 2014 19.25 19.58 19.25 19.38 26,087 +0.04(+0.21%)
Aug 20, 2014 19.37 19.37 19.26 19.34 28,674 -0.32(-1.63%)
Aug 19, 2014 19.39 19.95 19.89 19.66 14,203 -0.23(-1.16%)
Aug 18, 2014 20.11 20.11 19.80 19.89 27,365 -0.05(-0.25%)
Aug 15, 2014 19.81 19.97 19.23 19.94 45,756 +0.43(+2.20%)
Aug 14, 2014 19.84 19.84 19.50 19.51 11,485 -0.35(-1.76%)
Aug 13, 2014 19.88 19.98 19.55 19.86 20,016 +0.12(+0.61%)
Aug 12, 2014 19.78 19.78 19.27 19.74 16,382 -0.22(-1.10%)
Aug 11, 2014 19.93 20.38 19.90 19.96 22,754 +0.08(+0.40%)
Aug 08, 2014 19.06 19.96 18.56 19.88 28,491 +1.06(+5.63%)
Aug 07, 2014 19.22 19.22 18.66 18.82 15,860 -0.34(-1.77%)
Aug 06, 2014 18.40 19.24 18.40 19.16 15,569 +0.45(+2.41%)
Aug 05, 2014 18.84 19.43 18.53 18.71 28,549 -0.12(-0.64%)
Aug 04, 2014 19.09 19.43 18.63 18.83 31,586 -0.28(-1.47%)
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.