FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.02 USD  +0.02 (+0.06%)
Streaming Delayed Price  /  Updated: 10:07 AM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2015 20.46 20.87 20.29 20.78 31,592 +0.42(+2.06%)
Sep 29, 2015 20.30 20.45 20.22 20.36 18,107 +0.05(+0.25%)
Sep 28, 2015 20.10 20.62 20.00 20.31 52,897 +0.16(+0.79%)
Sep 25, 2015 21.26 21.26 20.11 20.15 67,630 -0.97(-4.59%)
Sep 24, 2015 20.86 21.62 20.73 21.12 79,054 +0.20(+0.96%)
Sep 23, 2015 20.70 20.99 20.60 20.92 28,054 +0.36(+1.75%)
Sep 22, 2015 20.19 20.67 20.19 20.56 30,526 +0.15(+0.73%)
Sep 21, 2015 20.45 20.65 20.35 20.41 20,418 +0.06(+0.29%)
Sep 18, 2015 20.20 20.42 20.08 20.35 48,335 +0.03(+0.15%)
Sep 17, 2015 20.32 20.62 20.27 20.32 33,959 -0.04(-0.20%)
Sep 16, 2015 20.60 20.60 20.26 20.36 18,421 -0.22(-1.07%)
Sep 15, 2015 20.29 20.67 20.29 20.58 17,557 +0.27(+1.33%)
Sep 14, 2015 20.15 20.33 20.15 20.31 14,997 +0.14(+0.69%)
Sep 11, 2015 19.89 20.20 19.89 20.17 13,691 +0.14(+0.70%)
Sep 10, 2015 19.75 20.07 19.75 20.03 34,522 +0.27(+1.37%)
Sep 09, 2015 20.20 20.21 19.74 19.76 39,155 -0.41(-2.03%)
Sep 08, 2015 19.94 20.28 19.90 20.17 34,502 +0.47(+2.39%)
Sep 04, 2015 19.96 19.70 19.70 19.70 40,500 -0.47(-2.33%)
Sep 03, 2015 20.23 20.30 20.11 20.17 19,465 +0.01(+0.05%)
Sep 02, 2015 19.98 20.18 19.94 20.16 26,654 +0.41(+2.08%)
Sep 01, 2015 20.01 20.20 19.70 19.75 30,608 -0.55(-2.71%)
Aug 31, 2015 20.08 20.36 20.08 20.30 29,836 +0.10(+0.50%)
Aug 28, 2015 20.14 20.47 20.00 20.20 28,956 +0.00(+0.00%)
Aug 27, 2015 20.40 20.63 20.00 20.20 35,962 -0.12(-0.59%)
Aug 26, 2015 19.86 20.35 19.75 20.32 46,782 +0.76(+3.89%)
Aug 25, 2015 20.14 20.14 19.55 19.56 49,881 -0.01(-0.05%)
Aug 24, 2015 19.84 20.37 19.53 19.57 49,382 -0.78(-3.83%)
Aug 21, 2015 19.91 20.51 19.91 20.35 42,415 +0.08(+0.39%)
Aug 20, 2015 20.38 20.58 20.25 20.27 45,661 -0.28(-1.36%)
Aug 19, 2015 20.50 20.69 20.35 20.55 24,522 -0.08(-0.39%)
Aug 18, 2015 20.55 20.76 20.31 20.63 32,979 +0.04(+0.19%)
Aug 17, 2015 20.37 20.89 20.37 20.59 19,820 +0.00(+0.00%)
Aug 14, 2015 20.21 20.67 20.21 20.59 13,966 +0.32(+1.58%)
Aug 13, 2015 19.75 20.49 19.75 20.27 25,972 +0.51(+2.58%)
Aug 12, 2015 20.22 20.55 19.71 19.76 98,480 -0.61(-2.99%)
Aug 11, 2015 20.38 20.55 20.35 20.37 25,587 -0.08(-0.39%)
Aug 10, 2015 20.40 20.55 20.33 20.45 82,168 +0.07(+0.34%)
Aug 07, 2015 20.20 20.40 20.20 20.38 41,850 +0.07(+0.34%)
Aug 06, 2015 20.38 20.52 20.23 20.31 32,543 -0.08(-0.39%)
Aug 05, 2015 20.27 20.54 20.27 20.39 35,114 +0.04(+0.20%)
Aug 04, 2015 20.45 20.56 20.25 20.35 159,105 -0.13(-0.63%)
Aug 03, 2015 20.57 20.93 20.30 20.48 28,972 -0.12(-0.58%)
Jul 31, 2015 20.35 20.73 20.24 20.60 28,750 +0.30(+1.48%)
Jul 30, 2015 19.89 20.45 19.89 20.30 32,368 +0.23(+1.15%)
Jul 29, 2015 20.15 20.29 20.04 20.07 22,207 -0.16(-0.79%)
Jul 28, 2015 20.21 20.39 20.00 20.23 34,531 +0.08(+0.40%)
Jul 27, 2015 20.09 20.40 20.09 20.15 28,574 -0.10(-0.49%)
Jul 24, 2015 20.03 20.40 19.93 20.25 111,166 +0.21(+1.05%)
Jul 23, 2015 20.11 20.12 19.98 20.04 98,651 +0.03(+0.15%)
Jul 22, 2015 20.45 20.62 20.00 20.01 97,434 -0.51(-2.49%)
Jul 21, 2015 20.94 20.94 18.42 20.52 153,931 -0.26(-1.25%)
Jul 20, 2015 20.73 20.92 20.60 20.78 21,346 -0.20(-0.95%)
Jul 17, 2015 21.11 21.12 20.83 20.98 17,534 -0.07(-0.33%)
Jul 16, 2015 21.25 21.30 21.02 21.05 21,072 -0.15(-0.71%)
Jul 15, 2015 21.16 21.25 21.11 21.20 10,921 -0.03(-0.14%)
Jul 14, 2015 21.10 21.30 21.10 21.23 25,644 +0.00(+0.00%)
Jul 13, 2015 21.25 21.32 21.17 21.23 24,260 -0.02(-0.09%)
Jul 10, 2015 21.16 21.35 21.15 21.25 20,115 +0.27(+1.29%)
Jul 09, 2015 21.00 21.13 20.61 20.98 20,306 +0.24(+1.16%)
Jul 08, 2015 21.30 21.41 20.55 20.74 51,640 -0.69(-3.22%)
Jul 07, 2015 21.29 21.59 21.03 21.43 30,866 +0.00(+0.00%)
Jul 06, 2015 21.10 21.59 20.99 21.43 23,419 +0.19(+0.89%)
Jul 02, 2015 21.73 21.24 21.24 21.24 11,700 -0.52(-2.39%)
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.