FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.19 USD  -0.09 (-0.26%)
Streaming Delayed Price  /  Updated: 9:55 AM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2017 35.44 35.44 34.36 34.40 75,597 -0.93(-2.63%)
Mar 30, 2017 36.46 36.54 35.32 35.33 90,622 -1.08(-2.97%)
Mar 29, 2017 34.30 36.56 34.25 36.41 133,023 +2.05(+5.97%)
Mar 28, 2017 34.18 34.58 33.90 34.36 36,027 +0.11(+0.32%)
Mar 27, 2017 33.37 34.45 33.14 34.25 56,235 +0.38(+1.12%)
Mar 24, 2017 34.38 34.44 32.94 33.87 63,203 -0.46(-1.34%)
Mar 23, 2017 33.35 34.50 33.20 34.33 50,261 +1.08(+3.25%)
Mar 22, 2017 33.56 33.60 33.10 33.25 63,262 -0.40(-1.19%)
Mar 21, 2017 34.00 34.00 33.41 33.65 126,300 -0.23(-0.68%)
Mar 20, 2017 34.09 34.26 33.75 33.88 55,984 -0.27(-0.79%)
Mar 17, 2017 33.07 34.26 33.07 34.15 79,253 +1.01(+3.05%)
Mar 16, 2017 32.65 33.38 32.65 33.14 24,950 +0.51(+1.56%)
Mar 15, 2017 32.06 32.74 32.06 32.63 206,304 +0.94(+2.97%)
Mar 14, 2017 31.56 31.80 31.32 31.69 16,242 -0.11(-0.35%)
Mar 13, 2017 31.82 32.44 31.74 31.80 20,328 -0.02(-0.06%)
Mar 10, 2017 32.29 32.29 31.50 31.82 26,827 -0.11(-0.34%)
Mar 09, 2017 32.72 32.90 31.60 31.93 77,994 -1.20(-3.62%)
Mar 08, 2017 33.46 34.24 32.95 33.13 25,643 -0.37(-1.10%)
Mar 07, 2017 33.24 33.67 33.24 33.50 34,340 -0.02(-0.06%)
Mar 06, 2017 33.67 33.67 33.30 33.52 32,194 -0.09(-0.27%)
Mar 03, 2017 33.40 33.73 33.31 33.61 30,253 +0.21(+0.63%)
Mar 02, 2017 33.89 33.89 33.25 33.40 55,948 -0.40(-1.18%)
Mar 01, 2017 34.08 34.50 33.72 33.80 24,472 +0.36(+1.08%)
Feb 28, 2017 33.44 33.61 33.25 33.44 40,004 -0.07(-0.21%)
Feb 27, 2017 33.45 33.77 33.42 33.51 19,436 +0.01(+0.03%)
Feb 24, 2017 33.22 33.80 33.22 33.50 18,730 -0.16(-0.48%)
Feb 23, 2017 33.72 33.76 33.31 33.66 21,756 +0.13(+0.39%)
Feb 22, 2017 33.36 33.61 33.26 33.53 22,019 -0.07(-0.21%)
Feb 21, 2017 33.52 33.71 33.34 33.60 30,619 +0.15(+0.45%)
Feb 17, 2017 33.45 33.45 33.45 0 +0.34(+1.03%)
Feb 16, 2017 32.83 33.22 32.81 33.11 35,629 +0.33(+1.01%)
Feb 15, 2017 32.46 32.96 32.41 32.78 23,436 +0.27(+0.83%)
Feb 14, 2017 32.11 32.59 32.10 32.51 24,945 +0.19(+0.59%)
Feb 13, 2017 31.84 32.49 31.38 32.32 50,337 +0.81(+2.57%)
Feb 10, 2017 31.54 31.73 31.07 31.51 25,719 +0.01(+0.03%)
Feb 09, 2017 31.15 31.70 30.96 31.50 23,042 +0.37(+1.19%)
Feb 08, 2017 31.53 31.53 30.65 31.13 26,161 -0.47(-1.49%)
Feb 07, 2017 32.15 32.31 31.50 31.60 22,895 -0.51(-1.59%)
Feb 06, 2017 32.65 32.83 32.05 32.11 16,208 -0.77(-2.34%)
Feb 03, 2017 32.05 32.99 32.04 32.88 60,168 +1.22(+3.85%)
Feb 02, 2017 31.86 32.21 31.31 31.66 100,298 -0.20(-0.63%)
Feb 01, 2017 32.46 32.92 31.57 31.86 39,739 -0.44(-1.36%)
Jan 31, 2017 31.98 32.42 31.84 32.30 37,389 +0.03(+0.09%)
Jan 30, 2017 33.13 33.13 32.25 32.27 29,038 -1.08(-3.24%)
Jan 27, 2017 33.61 33.61 33.08 33.35 19,625 -0.18(-0.54%)
Jan 26, 2017 33.80 34.12 33.42 33.53 25,422 -0.32(-0.95%)
Jan 25, 2017 33.67 33.94 33.21 33.85 42,237 +0.39(+1.17%)
Jan 24, 2017 32.79 33.58 32.44 33.46 32,193 +0.71(+2.17%)
Jan 23, 2017 32.53 33.49 32.44 32.75 28,506 +0.17(+0.52%)
Jan 20, 2017 32.18 32.74 32.18 32.58 99,395 +0.43(+1.34%)
Jan 19, 2017 33.00 33.00 32.00 32.15 67,955 -0.99(-2.99%)
Jan 18, 2017 35.00 35.50 32.52 33.14 101,315 -2.35(-6.62%)
Jan 17, 2017 36.63 37.85 35.42 35.49 64,021 -0.91(-2.50%)
Jan 13, 2017 36.40 36.40 36.40 0 +0.09(+0.25%)
Jan 12, 2017 36.41 36.71 35.66 36.31 38,226 -0.34(-0.93%)
Jan 11, 2017 36.47 36.94 36.45 36.65 38,167 +0.17(+0.47%)
Jan 10, 2017 35.79 36.52 34.90 36.48 41,635 +0.60(+1.67%)
Jan 09, 2017 36.58 36.58 35.76 35.88 45,343 -0.99(-2.69%)
Jan 06, 2017 36.95 37.01 36.70 36.87 25,978 +0.09(+0.24%)
Jan 05, 2017 37.53 37.75 36.32 36.78 55,095 -0.87(-2.31%)
Jan 04, 2017 37.42 37.75 37.14 37.65 40,657 +0.13(+0.35%)
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.