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 (%)
Jun 30, 2016 23.60 23.88 23.38 23.86 24,044 +0.37(+1.58%)
Jun 29, 2016 22.75 23.55 22.75 23.49 25,427 +0.80(+3.53%)
Jun 28, 2016 23.47 23.55 22.52 22.69 37,729 -0.49(-2.11%)
Jun 27, 2016 23.25 23.34 23.01 23.18 39,127 -0.53(-2.24%)
Jun 24, 2016 23.57 24.10 22.92 23.71 156,583 -0.92(-3.74%)
Jun 23, 2016 24.62 24.92 24.57 24.63 32,830 +0.45(+1.86%)
Jun 22, 2016 24.13 24.66 23.98 24.18 21,263 +0.05(+0.21%)
Jun 21, 2016 24.41 24.41 23.85 24.13 20,183 -0.07(-0.29%)
Jun 20, 2016 23.89 24.36 23.84 24.20 28,052 +0.62(+2.63%)
Jun 17, 2016 23.90 24.39 23.51 23.58 59,889 -0.27(-1.13%)
Jun 16, 2016 23.71 23.90 23.30 23.85 21,808 +0.09(+0.38%)
Jun 15, 2016 24.25 24.96 23.75 23.76 19,315 -0.42(-1.74%)
Jun 14, 2016 24.12 24.34 23.90 24.18 11,769 -0.06(-0.25%)
Jun 13, 2016 24.33 24.45 24.10 24.24 22,955 -0.29(-1.18%)
Jun 10, 2016 24.28 24.62 23.97 24.53 27,867 -0.05(-0.20%)
Jun 09, 2016 24.72 24.84 23.94 24.58 41,730 -0.53(-2.11%)
Jun 08, 2016 24.49 25.18 24.49 25.11 31,534 +0.25(+1.01%)
Jun 07, 2016 25.20 25.20 24.71 24.86 23,834 -0.27(-1.07%)
Jun 06, 2016 24.97 25.40 24.97 25.13 35,248 +0.17(+0.68%)
Jun 03, 2016 24.98 24.99 23.64 24.96 25,612 -0.03(-0.12%)
Jun 02, 2016 24.53 25.00 24.53 24.99 23,706 +0.32(+1.30%)
Jun 01, 2016 24.52 24.91 24.33 24.67 25,796 +0.23(+0.94%)
May 31, 2016 24.61 24.61 24.13 24.44 126,586 -0.17(-0.69%)
May 27, 2016 24.83 24.61 24.61 24.61 15,200 -0.26(-1.05%)
May 26, 2016 24.89 24.99 24.80 24.87 13,693 -0.08(-0.32%)
May 25, 2016 25.00 25.00 24.70 24.95 17,629 -0.02(-0.08%)
May 24, 2016 24.00 25.12 23.92 24.97 45,276 +1.15(+4.83%)
May 23, 2016 23.72 24.04 23.72 23.82 32,016 +0.04(+0.17%)
May 20, 2016 23.58 24.25 23.58 23.78 19,945 +0.17(+0.72%)
May 19, 2016 23.78 23.91 23.43 23.61 28,433 -0.29(-1.21%)
May 18, 2016 23.81 24.00 23.07 23.90 30,697 +1.05(+4.60%)
May 17, 2016 23.59 23.69 22.77 22.85 27,718 -0.84(-3.55%)
May 16, 2016 23.64 24.21 23.33 23.69 25,442 +0.09(+0.38%)
May 13, 2016 23.42 24.08 23.42 23.60 27,085 +0.13(+0.55%)
May 12, 2016 23.53 23.73 23.33 23.47 26,187 -0.03(-0.13%)
May 11, 2016 23.43 23.72 23.42 23.50 12,627 -0.05(-0.21%)
May 10, 2016 23.39 23.59 23.20 23.55 20,656 +0.29(+1.25%)
May 09, 2016 23.24 23.45 23.17 23.26 15,252 -0.03(-0.13%)
May 06, 2016 23.34 23.41 23.06 23.29 25,147 +0.05(+0.22%)
May 05, 2016 23.58 23.59 23.01 23.24 22,239 -0.28(-1.19%)
May 04, 2016 23.54 23.80 23.40 23.52 33,543 -0.25(-1.05%)
May 03, 2016 23.92 24.18 23.51 23.77 14,524 -0.41(-1.70%)
May 02, 2016 24.31 24.31 23.81 24.18 41,089 +0.06(+0.25%)
Apr 29, 2016 24.41 24.97 24.11 24.12 28,858 -0.25(-1.03%)
Apr 28, 2016 24.38 25.36 24.33 24.37 40,057 -0.25(-1.02%)
Apr 27, 2016 24.48 24.75 24.48 24.62 39,032 -0.08(-0.32%)
Apr 26, 2016 24.62 24.91 24.41 24.70 47,304 +0.26(+1.06%)
Apr 25, 2016 24.48 24.48 24.11 24.44 35,909 -0.04(-0.16%)
Apr 22, 2016 24.51 24.55 24.46 24.48 36,232 +0.15(+0.62%)
Apr 21, 2016 24.69 24.85 24.22 24.33 59,488 -0.47(-1.90%)
Apr 20, 2016 24.90 24.98 24.71 24.80 60,395 -0.01(-0.04%)
Apr 19, 2016 22.58 25.10 22.56 24.81 86,723 +2.67(+12.06%)
Apr 18, 2016 21.97 22.30 21.97 22.14 50,279 -0.08(-0.36%)
Apr 15, 2016 22.10 22.27 21.59 22.22 30,829 +0.08(+0.36%)
Apr 14, 2016 21.91 22.25 21.91 22.14 19,557 +0.24(+1.10%)
Apr 13, 2016 21.47 21.95 21.47 21.90 37,073 +0.40(+1.86%)
Apr 12, 2016 21.05 21.82 21.05 21.50 39,091 +0.30(+1.42%)
Apr 11, 2016 21.47 21.60 21.17 21.20 31,558 -0.22(-1.03%)
Apr 08, 2016 21.45 21.78 21.21 21.42 22,591 +0.06(+0.28%)
Apr 07, 2016 21.62 21.86 21.35 21.36 20,420 -0.40(-1.84%)
Apr 06, 2016 21.21 21.89 21.13 21.76 24,588 +0.40(+1.87%)
Apr 05, 2016 22.02 22.02 21.05 21.36 48,713 -0.73(-3.30%)
Apr 04, 2016 22.06 22.22 21.93 22.09 34,656 -0.04(-0.18%)
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.