FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
36.30 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2014 20.57 20.83 20.47 20.62 21,867 +0.10(+0.49%)
Mar 28, 2014 20.71 20.85 20.40 20.52 10,133 -0.15(-0.73%)
Mar 27, 2014 20.97 21.04 20.54 20.67 11,460 -0.21(-1.01%)
Mar 26, 2014 21.55 21.55 20.84 20.88 10,783 -0.54(-2.52%)
Mar 25, 2014 21.23 21.44 20.85 21.42 9,232 +0.27(+1.28%)
Mar 24, 2014 21.63 21.80 20.92 21.15 10,575 -0.38(-1.76%)
Mar 21, 2014 21.73 22.10 21.46 21.53 28,020 -0.10(-0.46%)
Mar 20, 2014 21.46 21.85 21.15 21.63 12,683 +0.11(+0.51%)
Mar 19, 2014 21.55 21.68 20.79 21.52 14,575 +0.01(+0.05%)
Mar 18, 2014 20.94 21.51 20.92 21.51 9,093 +0.59(+2.82%)
Mar 17, 2014 20.68 20.99 20.66 20.92 8,443 +0.41(+2.00%)
Mar 14, 2014 20.50 20.67 20.34 20.51 3,916 -0.05(-0.24%)
Mar 13, 2014 20.55 20.93 20.50 20.56 11,798 -0.07(-0.34%)
Mar 12, 2014 20.46 20.65 20.46 20.63 11,384 +0.09(+0.44%)
Mar 11, 2014 20.65 20.67 20.50 20.54 8,445 -0.12(-0.58%)
Mar 10, 2014 20.50 20.66 20.35 20.66 37,109 +0.16(+0.78%)
Mar 07, 2014 20.58 20.58 20.48 20.50 6,954 -0.04(-0.19%)
Mar 06, 2014 20.52 20.60 20.46 20.54 5,564 +0.01(+0.05%)
Mar 05, 2014 20.58 20.62 20.36 20.53 9,411 -0.17(-0.82%)
Mar 04, 2014 20.43 20.99 20.43 20.70 35,426 +0.55(+2.73%)
Mar 03, 2014 20.20 20.46 19.98 20.15 11,969 -0.15(-0.74%)
Feb 28, 2014 20.42 20.74 20.25 20.30 17,570 -0.06(-0.29%)
Feb 27, 2014 20.36 20.59 20.16 20.36 11,236 +0.01(+0.05%)
Feb 26, 2014 20.89 20.89 20.27 20.35 7,200 -0.04(-0.20%)
Feb 25, 2014 20.99 20.99 20.30 20.39 7,254 -0.29(-1.40%)
Feb 24, 2014 20.61 20.81 20.41 20.68 14,890 +0.27(+1.32%)
Feb 21, 2014 20.47 20.91 20.37 20.41 15,102 +0.01(+0.05%)
Feb 20, 2014 20.10 20.45 20.10 20.40 19,741 +0.41(+2.05%)
Feb 19, 2014 20.47 20.47 19.98 19.99 14,817 -0.03(-0.15%)
Feb 18, 2014 20.26 20.51 19.96 20.02 14,797 -0.22(-1.09%)
Feb 14, 2014 20.56 20.24 20.24 20.24 9,800 -0.26(-1.27%)
Feb 13, 2014 20.00 20.69 20.00 20.50 12,736 +0.47(+2.35%)
Feb 12, 2014 20.01 20.18 19.97 20.03 8,580 +0.12(+0.60%)
Feb 11, 2014 19.45 19.95 19.45 19.91 10,081 +0.46(+2.37%)
Feb 10, 2014 19.50 19.58 19.40 19.45 18,865 -0.04(-0.21%)
Feb 07, 2014 19.39 19.57 19.39 19.49 26,736 +0.08(+0.41%)
Feb 06, 2014 19.62 19.62 19.08 19.41 16,120 -0.22(-1.12%)
Feb 05, 2014 19.40 19.82 19.37 19.63 20,571 +0.14(+0.72%)
Feb 04, 2014 19.28 19.55 19.21 19.49 16,779 +0.42(+2.20%)
Feb 03, 2014 20.08 20.37 18.82 19.07 31,438 -0.94(-4.70%)
Jan 31, 2014 20.07 20.36 19.94 20.01 34,194 -0.39(-1.91%)
Jan 30, 2014 20.26 20.45 20.10 20.40 17,934 +0.29(+1.44%)
Jan 29, 2014 20.36 20.36 19.90 20.11 33,932 -0.47(-2.28%)
Jan 28, 2014 20.88 20.88 20.33 20.58 37,931 -0.07(-0.34%)
Jan 27, 2014 21.01 21.22 20.56 20.65 26,573 -0.36(-1.71%)
Jan 24, 2014 20.97 21.10 20.90 21.01 23,116 -0.04(-0.19%)
Jan 23, 2014 21.88 21.90 20.85 21.05 26,445 -1.00(-4.54%)
Jan 22, 2014 21.55 22.15 21.44 22.05 39,732 +0.36(+1.66%)
Jan 21, 2014 21.00 21.75 21.00 21.69 34,632 +0.97(+4.68%)
Jan 17, 2014 20.89 20.72 20.72 20.72 9,500 -0.12(-0.58%)
Jan 16, 2014 20.79 20.90 20.79 20.84 6,000 -0.02(-0.10%)
Jan 15, 2014 21.00 21.00 20.73 20.86 37,307 -0.01(-0.05%)
Jan 14, 2014 20.75 21.01 20.75 20.87 13,195 +0.18(+0.87%)
Jan 13, 2014 21.16 21.18 20.30 20.69 22,555 -0.47(-2.22%)
Jan 10, 2014 21.26 21.49 20.97 21.16 15,880 -0.04(-0.19%)
Jan 09, 2014 21.39 21.46 21.19 21.20 11,805 -0.19(-0.89%)
Jan 08, 2014 21.39 21.46 21.12 21.39 20,348 +0.01(+0.05%)
Jan 07, 2014 21.28 21.41 21.27 21.38 17,860 +0.10(+0.47%)
Jan 06, 2014 21.18 21.30 21.15 21.28 25,073 +0.03(+0.14%)
Jan 03, 2014 21.23 21.48 21.07 21.25 21,750 +0.03(+0.14%)
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.