FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.48 USD  +0.34 (+0.97%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2016 22.80 22.88 22.39 22.42 39,694 -0.43(-1.88%)
Mar 30, 2016 22.85 22.99 22.72 22.85 32,713 +0.00(+0.00%)
Mar 29, 2016 22.55 22.91 22.38 22.85 48,324 +0.20(+0.88%)
Mar 28, 2016 22.67 22.89 22.28 22.65 16,705 -0.26(-1.13%)
Mar 24, 2016 22.75 22.91 22.91 22.91 14,200 +0.11(+0.48%)
Mar 23, 2016 23.14 23.50 22.80 22.80 29,325 -0.24(-1.04%)
Mar 22, 2016 23.25 23.44 22.89 23.04 13,394 -0.32(-1.37%)
Mar 21, 2016 23.86 23.96 23.35 23.36 30,896 -0.42(-1.77%)
Mar 18, 2016 23.91 23.97 23.28 23.78 48,381 +0.10(+0.42%)
Mar 17, 2016 22.72 23.90 22.51 23.68 31,809 +1.02(+4.50%)
Mar 16, 2016 22.44 23.09 22.37 22.66 20,359 +0.10(+0.44%)
Mar 15, 2016 22.86 23.08 22.45 22.56 30,379 -0.32(-1.40%)
Mar 14, 2016 22.77 23.14 22.77 22.88 10,443 -0.11(-0.48%)
Mar 11, 2016 22.87 23.03 22.57 22.99 21,142 +0.23(+1.01%)
Mar 10, 2016 22.88 22.92 22.61 22.76 19,429 -0.33(-1.43%)
Mar 09, 2016 22.85 23.18 22.67 23.09 20,025 +0.05(+0.22%)
Mar 08, 2016 23.54 23.54 23.02 23.04 19,986 -0.56(-2.37%)
Mar 07, 2016 23.37 23.70 22.98 23.60 16,440 +0.21(+0.90%)
Mar 04, 2016 23.12 24.00 22.58 23.39 32,651 +0.20(+0.86%)
Mar 03, 2016 22.87 23.33 22.39 23.19 30,036 +0.24(+1.05%)
Mar 02, 2016 23.07 23.36 22.76 22.95 17,002 -0.20(-0.86%)
Mar 01, 2016 22.63 23.35 22.05 23.15 28,228 +0.58(+2.57%)
Feb 29, 2016 22.02 23.20 22.02 22.57 43,311 +0.00(+0.00%)
Feb 26, 2016 22.67 22.94 22.22 22.57 22,330 +0.00(+0.00%)
Feb 25, 2016 22.49 22.73 22.13 22.57 11,570 +0.02(+0.09%)
Feb 24, 2016 22.12 22.58 22.12 22.55 20,728 +0.10(+0.45%)
Feb 23, 2016 22.69 22.74 22.42 22.45 23,278 -0.32(-1.41%)
Feb 22, 2016 22.77 23.00 22.50 22.77 29,481 +0.27(+1.20%)
Feb 19, 2016 22.30 23.09 22.12 22.50 28,283 +0.25(+1.12%)
Feb 18, 2016 22.76 22.90 22.20 22.25 50,545 -0.42(-1.85%)
Feb 17, 2016 22.92 23.25 22.49 22.67 43,215 -0.19(-0.83%)
Feb 16, 2016 22.23 22.95 21.79 22.86 67,117 +0.81(+3.67%)
Feb 12, 2016 22.12 22.05 22.05 22.05 29,700 +0.17(+0.78%)
Feb 11, 2016 21.57 22.11 21.46 21.88 46,287 -0.06(-0.27%)
Feb 10, 2016 22.63 23.04 21.89 21.94 36,650 -0.48(-2.14%)
Feb 09, 2016 22.26 22.74 22.03 22.42 26,981 -0.08(-0.36%)
Feb 08, 2016 21.52 22.62 21.25 22.50 34,943 +0.80(+3.69%)
Feb 05, 2016 22.08 23.27 21.64 21.70 51,215 -0.34(-1.54%)
Feb 04, 2016 21.85 22.42 21.85 22.04 28,718 +0.01(+0.05%)
Feb 03, 2016 22.21 22.35 21.50 22.03 33,344 -0.08(-0.36%)
Feb 02, 2016 21.93 22.14 21.78 22.11 36,825 +0.02(+0.09%)
Feb 01, 2016 22.18 22.35 21.96 22.09 18,254 -0.26(-1.16%)
Jan 29, 2016 21.61 22.40 21.61 22.35 76,457 +0.74(+3.42%)
Jan 28, 2016 21.71 22.12 21.34 21.61 33,833 +0.27(+1.27%)
Jan 27, 2016 21.15 22.20 20.96 21.34 49,689 +0.05(+0.23%)
Jan 26, 2016 21.11 21.38 21.03 21.29 37,194 +0.39(+1.87%)
Jan 25, 2016 21.20 21.42 20.87 20.90 39,003 -0.37(-1.74%)
Jan 22, 2016 21.35 21.54 20.92 21.27 55,210 -0.04(-0.19%)
Jan 21, 2016 21.65 21.89 21.17 21.31 51,519 -0.21(-0.98%)
Jan 20, 2016 21.79 21.79 20.84 21.52 64,445 -0.68(-3.06%)
Jan 19, 2016 23.88 23.97 21.78 22.20 75,825 +0.49(+2.26%)
Jan 15, 2016 22.31 21.71 21.71 21.71 35,300 -0.78(-3.47%)
Jan 14, 2016 22.58 22.95 22.40 22.49 31,573 +0.15(+0.67%)
Jan 13, 2016 23.04 23.05 22.17 22.34 55,967 -0.64(-2.79%)
Jan 12, 2016 23.44 23.44 22.61 22.98 36,445 -0.30(-1.29%)
Jan 11, 2016 23.12 23.48 22.70 23.28 28,820 +0.37(+1.62%)
Jan 08, 2016 23.45 23.57 22.79 22.91 35,206 -0.45(-1.93%)
Jan 07, 2016 23.73 23.94 23.35 23.36 37,041 -0.71(-2.95%)
Jan 06, 2016 23.64 24.19 23.64 24.07 29,486 +0.14(+0.59%)
Jan 05, 2016 23.75 24.14 23.66 23.93 30,937 +0.31(+1.31%)
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.