FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.55 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2014 21.87 21.02 21.02 21.02 33,700 -0.73(-3.36%)
Dec 30, 2014 22.18 22.18 21.60 21.75 11,742 -0.16(-0.73%)
Dec 29, 2014 21.52 22.27 21.52 21.91 11,839 +0.43(+2.00%)
Dec 26, 2014 21.54 21.80 21.00 21.48 19,600 +0.10(+0.47%)
Dec 24, 2014 21.32 21.38 21.38 21.38 13,000 +0.24(+1.14%)
Dec 23, 2014 21.05 21.55 20.90 21.14 30,255 +0.13(+0.62%)
Dec 22, 2014 20.86 21.08 20.86 21.01 8,957 +0.11(+0.53%)
Dec 19, 2014 20.62 20.90 20.35 20.90 97,653 +0.18(+0.87%)
Dec 18, 2014 20.67 20.85 19.71 20.72 47,671 +0.20(+0.97%)
Dec 17, 2014 19.75 20.52 19.64 20.52 42,210 +0.55(+2.75%)
Dec 16, 2014 19.59 20.34 19.59 19.97 31,881 +0.25(+1.27%)
Dec 15, 2014 19.61 20.02 19.42 19.72 17,980 +0.11(+0.56%)
Dec 12, 2014 19.39 20.16 19.17 19.61 19,265 -0.05(-0.25%)
Dec 11, 2014 19.65 19.88 19.44 19.66 12,810 +0.09(+0.46%)
Dec 10, 2014 19.88 20.39 19.55 19.57 17,523 -0.61(-3.02%)
Dec 09, 2014 19.48 20.18 19.48 20.18 28,243 +0.43(+2.18%)
Dec 08, 2014 19.83 19.98 19.62 19.75 19,170 -0.16(-0.80%)
Dec 05, 2014 19.27 19.98 19.27 19.91 23,800 +0.58(+3.00%)
Dec 04, 2014 19.48 19.62 19.30 19.33 19,073 -0.25(-1.28%)
Dec 03, 2014 19.44 19.84 19.27 19.58 19,720 +0.10(+0.51%)
Dec 02, 2014 19.00 19.49 19.00 19.48 17,559 +0.40(+2.10%)
Dec 01, 2014 19.13 19.39 19.08 19.08 18,939 -0.09(-0.47%)
Nov 28, 2014 19.14 19.41 19.14 19.17 11,474 -0.12(-0.62%)
Nov 26, 2014 19.02 19.29 19.29 19.29 17,500 +0.00(+0.00%)
Nov 25, 2014 19.46 19.57 19.17 19.29 5,658 -0.05(-0.26%)
Nov 24, 2014 18.98 19.35 18.98 19.34 25,779 +0.48(+2.55%)
Nov 21, 2014 19.41 19.41 18.85 18.86 18,755 -0.33(-1.72%)
Nov 20, 2014 19.01 19.35 18.86 19.19 17,465 +0.04(+0.21%)
Nov 19, 2014 19.38 19.38 18.71 19.15 21,481 -0.36(-1.85%)
Nov 18, 2014 19.68 19.81 19.38 19.51 22,935 -0.06(-0.31%)
Nov 17, 2014 19.85 19.85 19.45 19.57 15,149 -0.27(-1.36%)
Nov 14, 2014 20.08 20.24 19.74 19.84 19,887 -0.29(-1.44%)
Nov 13, 2014 20.50 20.50 20.02 20.13 24,781 -0.37(-1.80%)
Nov 12, 2014 20.40 20.50 20.16 20.50 31,186 +0.05(+0.24%)
Nov 11, 2014 20.32 20.50 20.30 20.45 26,818 -0.05(-0.24%)
Nov 10, 2014 20.09 20.50 20.09 20.50 19,639 +0.16(+0.79%)
Nov 07, 2014 20.39 20.39 19.93 20.34 9,309 +0.00(+0.00%)
Nov 06, 2014 20.17 20.35 19.36 20.34 14,688 +0.13(+0.64%)
Nov 05, 2014 19.89 20.25 19.85 20.21 20,813 +0.41(+2.07%)
Nov 04, 2014 19.74 20.05 19.74 19.80 15,043 -0.05(-0.25%)
Nov 03, 2014 19.81 19.90 19.69 19.85 21,800 +0.12(+0.61%)
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%)
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.