FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.28 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2015 24.89 24.54 24.54 24.54 42,600 -0.34(-1.37%)
Dec 30, 2015 24.90 25.29 24.87 24.88 26,357 -0.09(-0.36%)
Dec 29, 2015 25.21 25.50 24.66 24.97 40,864 -0.05(-0.20%)
Dec 28, 2015 25.02 25.24 24.64 25.02 13,989 -0.13(-0.52%)
Dec 24, 2015 25.10 25.15 25.15 25.15 8,300 +0.20(+0.80%)
Dec 23, 2015 25.11 25.28 24.52 24.95 22,890 -0.01(-0.04%)
Dec 22, 2015 24.58 24.97 24.18 24.96 23,550 +0.39(+1.59%)
Dec 21, 2015 24.94 25.07 24.29 24.57 30,428 -0.29(-1.17%)
Dec 18, 2015 25.41 25.65 24.79 24.86 92,149 -0.70(-2.74%)
Dec 17, 2015 25.40 25.73 25.37 25.56 29,058 +0.17(+0.67%)
Dec 16, 2015 25.31 25.63 25.04 25.39 60,950 +0.20(+0.79%)
Dec 15, 2015 24.20 25.45 23.92 25.19 28,671 +0.85(+3.49%)
Dec 14, 2015 24.00 24.64 24.00 24.34 34,604 +0.16(+0.66%)
Dec 11, 2015 24.19 24.50 23.29 24.18 40,124 -0.41(-1.67%)
Dec 10, 2015 24.60 24.92 24.46 24.59 30,868 -0.08(-0.32%)
Dec 09, 2015 25.10 25.14 24.54 24.67 27,893 -0.60(-2.37%)
Dec 08, 2015 25.22 25.60 25.22 25.27 15,844 -0.13(-0.51%)
Dec 07, 2015 25.71 25.79 25.20 25.40 24,916 -0.47(-1.82%)
Dec 04, 2015 25.45 26.05 24.70 25.87 33,006 +0.46(+1.81%)
Dec 03, 2015 25.68 26.27 25.38 25.41 25,590 -0.25(-0.97%)
Dec 02, 2015 25.90 25.95 25.42 25.66 20,382 -0.27(-1.04%)
Dec 01, 2015 26.00 26.23 25.16 25.93 40,471 +0.06(+0.23%)
Nov 30, 2015 25.78 26.17 25.61 25.87 42,824 +0.10(+0.39%)
Nov 27, 2015 25.52 25.86 25.39 25.77 9,764 +0.21(+0.82%)
Nov 25, 2015 25.29 25.56 25.56 25.56 15,100 +0.16(+0.63%)
Nov 24, 2015 25.23 25.66 25.02 25.40 42,209 -0.11(-0.43%)
Nov 23, 2015 25.01 25.56 24.94 25.51 50,353 +0.50(+2.00%)
Nov 20, 2015 25.26 25.26 24.80 25.01 46,252 -0.13(-0.52%)
Nov 19, 2015 25.08 25.42 24.91 25.14 36,764 -0.03(-0.12%)
Nov 18, 2015 24.86 25.18 24.59 25.17 43,322 +0.47(+1.90%)
Nov 17, 2015 24.51 24.99 24.28 24.70 43,954 +0.42(+1.73%)
Nov 16, 2015 24.00 24.34 23.98 24.28 25,330 +0.19(+0.79%)
Nov 13, 2015 24.16 24.18 23.81 24.09 39,822 -0.11(-0.45%)
Nov 12, 2015 24.17 24.47 23.98 24.20 33,055 -0.22(-0.90%)
Nov 11, 2015 24.16 24.80 24.16 24.42 63,886 +0.27(+1.12%)
Nov 10, 2015 23.87 24.27 23.66 24.15 31,222 +0.45(+1.90%)
Nov 09, 2015 23.86 23.86 23.61 23.70 26,556 -0.14(-0.59%)
Nov 06, 2015 22.84 23.88 22.79 23.84 52,253 +1.10(+4.84%)
Nov 05, 2015 22.45 22.78 22.45 22.74 44,073 +0.22(+0.98%)
Nov 04, 2015 22.63 22.67 22.32 22.52 39,233 -0.11(-0.49%)
Nov 03, 2015 22.64 22.65 22.51 22.63 25,631 +0.03(+0.13%)
Nov 02, 2015 22.00 22.70 21.95 22.60 47,970 +0.54(+2.45%)
Oct 30, 2015 22.61 22.62 21.81 22.06 34,150 -0.55(-2.43%)
Oct 29, 2015 22.87 22.97 22.55 22.61 87,134 -0.06(-0.26%)
Oct 28, 2015 21.50 22.75 21.44 22.67 51,852 +1.18(+5.49%)
Oct 27, 2015 21.76 21.80 21.40 21.49 24,377 -0.41(-1.87%)
Oct 26, 2015 21.84 21.99 21.65 21.90 31,811 +0.10(+0.46%)
Oct 23, 2015 21.25 21.92 21.23 21.80 74,444 +0.62(+2.93%)
Oct 22, 2015 20.98 21.23 20.98 21.18 30,932 +0.21(+1.00%)
Oct 21, 2015 21.09 21.20 20.95 20.97 16,830 -0.26(-1.22%)
Oct 20, 2015 21.25 21.25 21.07 21.23 29,631 +0.25(+1.19%)
Oct 19, 2015 21.00 21.12 20.95 20.98 14,422 -0.18(-0.85%)
Oct 16, 2015 21.16 21.25 20.72 21.16 28,068 -0.05(-0.24%)
Oct 15, 2015 20.56 21.23 20.41 21.21 26,324 +0.74(+3.62%)
Oct 14, 2015 20.93 20.93 20.41 20.47 13,718 -0.65(-3.08%)
Oct 13, 2015 21.12 21.21 21.02 21.12 17,849 -0.10(-0.47%)
Oct 12, 2015 20.75 21.23 20.49 21.22 14,446 +0.47(+2.27%)
Oct 09, 2015 21.03 21.07 20.69 20.75 14,450 -0.23(-1.10%)
Oct 08, 2015 20.47 21.05 20.45 20.98 21,910 +0.30(+1.45%)
Oct 07, 2015 20.50 20.76 20.35 20.68 16,934 +0.30(+1.47%)
Oct 06, 2015 20.32 20.50 20.15 20.38 39,496 -0.11(-0.54%)
Oct 05, 2015 20.12 20.55 20.12 20.49 25,273 +0.50(+2.50%)
Oct 02, 2015 20.38 20.38 19.27 19.99 51,226 -0.60(-2.91%)
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.