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 (%)
Jan 30, 2015 19.00 19.60 19.00 19.00 41,412 +0.08(+0.42%)
Jan 29, 2015 18.83 18.93 18.76 18.92 22,764 +0.17(+0.91%)
Jan 28, 2015 19.07 19.12 18.75 18.75 29,083 -0.19(-1.00%)
Jan 27, 2015 19.00 19.18 18.90 18.94 14,873 -0.22(-1.15%)
Jan 26, 2015 18.95 19.31 18.90 19.16 18,901 +0.21(+1.11%)
Jan 23, 2015 19.10 19.20 18.90 18.95 61,562 -0.15(-0.79%)
Jan 22, 2015 19.20 19.25 19.00 19.10 37,893 -0.02(-0.10%)
Jan 21, 2015 19.25 19.35 19.12 19.12 40,842 -0.17(-0.88%)
Jan 20, 2015 20.50 20.50 19.25 19.29 38,816 -0.94(-4.65%)
Jan 16, 2015 19.65 20.28 19.61 20.23 16,086 +0.38(+1.91%)
Jan 15, 2015 20.03 20.03 19.50 19.85 21,417 -0.28(-1.39%)
Jan 14, 2015 20.04 20.25 19.84 20.13 17,628 -0.21(-1.03%)
Jan 13, 2015 20.08 20.78 19.90 20.34 15,151 +0.34(+1.70%)
Jan 12, 2015 19.97 20.10 19.74 20.00 19,251 -0.04(-0.20%)
Jan 09, 2015 20.49 20.75 20.02 20.04 11,401 -0.39(-1.91%)
Jan 08, 2015 19.98 20.45 19.88 20.43 26,226 +0.59(+2.97%)
Jan 07, 2015 19.85 19.90 19.27 19.84 11,961 +0.16(+0.81%)
Jan 06, 2015 20.00 20.21 19.61 19.68 34,594 -0.18(-0.91%)
Jan 05, 2015 20.48 20.61 19.85 19.86 16,999 -0.69(-3.36%)
Jan 02, 2015 21.12 21.23 20.25 20.55 12,654 -0.47(-2.24%)
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%)
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.