FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
34.55 USD  +0.43 (+1.26%)
Streaming Delayed Price  /  Updated: 11:03 AM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 15, 2019 34.49 35.43 34.02 34.12 118,010 +1.27(+3.87%)
Oct 14, 2019 32.72 33.27 32.60 32.85 34,222 -0.08(-0.24%)
Oct 11, 2019 32.89 33.27 32.57 32.93 44,000 +0.42(+1.29%)
Oct 10, 2019 32.28 32.64 32.09 32.51 40,858 +0.28(+0.87%)
Oct 09, 2019 32.33 32.50 32.00 32.23 28,754 +0.10(+0.31%)
Oct 08, 2019 32.27 32.36 31.95 32.13 30,846 -0.44(-1.35%)
Oct 07, 2019 32.24 32.83 32.24 32.57 26,210 +0.14(+0.43%)
Oct 04, 2019 31.95 32.43 31.95 32.43 36,400 +0.42(+1.31%)
Oct 03, 2019 32.00 32.33 31.60 32.01 21,024 -0.17(-0.53%)
Oct 02, 2019 31.89 32.28 31.75 32.18 26,116 +0.09(+0.28%)
Oct 01, 2019 32.98 33.19 31.97 32.09 23,089 -0.71(-2.16%)
Sep 30, 2019 32.88 33.13 32.70 32.80 25,866 -0.03(-0.09%)
Sep 27, 2019 32.97 33.40 32.65 32.83 18,800 +0.03(+0.09%)
Sep 26, 2019 33.46 33.46 32.70 32.80 28,386 -0.72(-2.15%)
Sep 25, 2019 32.93 33.66 32.93 33.52 28,426 +0.55(+1.67%)
Sep 24, 2019 33.50 33.62 32.77 32.97 146,478 -0.52(-1.55%)
Sep 23, 2019 33.15 33.52 32.93 33.49 26,869 -0.14(-0.42%)
Sep 20, 2019 33.33 33.98 32.95 33.63 82,800 +0.30(+0.90%)
Sep 19, 2019 33.65 34.15 33.29 33.33 24,985 -0.37(-1.10%)
Sep 18, 2019 33.63 33.94 33.35 33.70 35,280 +0.16(+0.48%)
Sep 17, 2019 33.41 33.69 32.93 33.54 23,781 -0.11(-0.33%)
Sep 16, 2019 33.31 34.07 33.18 33.65 24,460 +0.13(+0.39%)
Sep 13, 2019 33.24 33.86 32.89 33.52 35,200 +0.30(+0.90%)
Sep 12, 2019 32.96 33.51 32.55 33.22 36,207 +0.09(+0.27%)
Sep 11, 2019 32.44 33.22 32.37 33.13 31,238 +0.80(+2.47%)
Sep 10, 2019 31.59 32.49 31.57 32.33 24,677 +0.71(+2.25%)
Sep 09, 2019 30.77 31.80 30.74 31.62 26,033 +0.99(+3.23%)
Sep 06, 2019 31.14 31.14 30.60 30.63 25,400 -0.37(-1.19%)
Sep 05, 2019 30.72 31.61 30.72 31.00 43,695 +0.49(+1.61%)
Sep 04, 2019 30.41 30.69 30.21 30.51 43,236 +0.30(+0.99%)
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.