FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.44 USD  -0.12 (-0.34%)
Official Closing Price  /  Updated: 4:17 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 24.10 24.37 23.30 23.62 63,092 -0.92(-3.75%)
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%)
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.