FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
33.75 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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.