FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
21.01 USD  +1.90 (+9.94%)
Official Closing Price  /  Updated: 4:00 PM EDT, Apr 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.07 21.17 19.71 21.17 88,995 +0.95(+4.70%)
Mar 30, 2020 20.43 20.50 19.50 20.22 86,663 -0.04(-0.20%)
Mar 27, 2020 20.76 21.50 20.17 20.26 88,100 -1.61(-7.36%)
Mar 26, 2020 21.26 22.15 20.93 21.87 79,296 +0.73(+3.45%)
Mar 25, 2020 21.53 21.99 20.55 21.14 69,504 -0.01(-0.05%)
Mar 24, 2020 20.38 21.84 20.08 21.15 62,531 +1.59(+8.13%)
Mar 23, 2020 21.65 21.65 18.89 19.56 77,747 -1.51(-7.17%)
Mar 20, 2020 23.52 23.88 21.00 21.07 97,100 -2.56(-10.83%)
Mar 19, 2020 22.21 24.30 21.75 23.63 81,223 +1.25(+5.59%)
Mar 18, 2020 25.16 25.86 22.07 22.38 95,202 -3.04(-11.96%)
Mar 17, 2020 22.12 25.62 21.54 25.42 90,767 +3.66(+16.82%)
Mar 16, 2020 21.16 23.37 21.16 21.76 86,960 -2.14(-8.95%)
Mar 13, 2020 23.06 24.21 22.36 23.90 88,400 +2.04(+9.33%)
Mar 12, 2020 22.22 23.33 20.56 21.86 90,694 -1.81(-7.65%)
Mar 11, 2020 24.15 24.38 23.50 23.67 70,713 -1.08(-4.36%)
Mar 10, 2020 24.80 25.30 23.03 24.75 63,956 +0.67(+2.78%)
Mar 09, 2020 25.63 26.73 23.54 24.08 81,642 -3.50(-12.69%)
Mar 06, 2020 26.67 28.39 26.67 27.58 71,600 -0.22(-0.79%)
Mar 05, 2020 28.46 28.69 27.42 27.80 56,861 -1.66(-5.63%)
Mar 04, 2020 29.40 29.50 28.47 29.46 48,479 +0.30(+1.03%)
Mar 03, 2020 30.11 30.63 28.82 29.16 43,535 -1.02(-3.38%)
Mar 02, 2020 28.64 30.20 28.45 30.18 48,646 +1.49(+5.19%)
Feb 28, 2020 29.51 30.07 28.39 28.69 66,800 -1.45(-4.81%)
Feb 27, 2020 30.43 31.40 30.00 30.14 47,674 -0.76(-2.46%)
Feb 26, 2020 31.45 31.68 30.89 30.90 38,340 -0.44(-1.40%)
Feb 25, 2020 31.96 32.19 31.21 31.34 44,333 -0.61(-1.91%)
Feb 24, 2020 31.84 32.25 31.74 31.95 54,719 -0.82(-2.50%)
Feb 21, 2020 32.87 32.89 32.39 32.77 29,800 -0.13(-0.40%)
Feb 20, 2020 32.72 33.11 32.57 32.90 27,629 +0.20(+0.61%)
Feb 19, 2020 32.84 33.01 32.70 32.70 20,428 -0.02(-0.06%)
Feb 18, 2020 33.20 33.27 32.28 32.72 40,939 -0.30(-0.91%)
Feb 14, 2020 33.29 33.37 32.90 33.02 21,900 -0.42(-1.26%)
Feb 13, 2020 33.19 33.45 33.03 33.44 30,803 +0.18(+0.54%)
Feb 12, 2020 33.50 33.99 33.12 33.26 24,355 -0.06(-0.18%)
Feb 11, 2020 33.33 33.55 33.13 33.32 35,791 +0.22(+0.66%)
Feb 10, 2020 32.95 33.10 32.85 33.10 18,581 +0.05(+0.15%)
Feb 07, 2020 33.47 33.57 32.91 33.05 30,300 -0.65(-1.93%)
Feb 06, 2020 34.23 34.23 33.63 33.70 31,077 -0.28(-0.82%)
Feb 05, 2020 33.44 34.02 33.42 33.98 44,735 +0.91(+2.75%)
Feb 04, 2020 32.99 33.57 32.99 33.07 49,023 +0.22(+0.67%)
Feb 03, 2020 32.79 33.19 32.75 32.85 48,182 +0.08(+0.24%)
Jan 31, 2020 33.41 33.50 32.65 32.77 47,100 -0.71(-2.12%)
Jan 30, 2020 33.08 33.56 32.93 33.48 74,562 +0.19(+0.57%)
Jan 29, 2020 33.72 33.77 33.22 33.29 32,402 -0.46(-1.36%)
Jan 28, 2020 33.98 33.98 33.52 33.75 26,518 +0.00(+0.00%)
Jan 27, 2020 33.52 34.04 33.52 33.75 28,874 -0.27(-0.79%)
Jan 24, 2020 34.72 34.72 33.87 34.02 39,300 -0.68(-1.96%)
Jan 23, 2020 34.72 35.13 34.16 34.70 50,543 -0.10(-0.29%)
Jan 22, 2020 35.23 35.60 34.73 34.80 45,618 -0.18(-0.51%)
Jan 21, 2020 37.03 37.15 34.91 34.98 47,300 -0.46(-1.30%)
Jan 17, 2020 35.85 35.86 35.26 35.44 38,200 -0.12(-0.34%)
Jan 16, 2020 35.14 35.77 35.08 35.56 23,148 +0.50(+1.43%)
Jan 15, 2020 35.26 35.26 34.64 35.06 32,451 -0.33(-0.93%)
Jan 14, 2020 35.72 35.93 35.27 35.39 31,469 -0.40(-1.12%)
Jan 13, 2020 35.29 35.96 35.29 35.79 46,223 +0.55(+1.56%)
Jan 10, 2020 35.56 35.95 35.01 35.24 25,600 -0.35(-0.98%)
Jan 09, 2020 35.69 36.15 35.35 35.59 24,310 +0.09(+0.25%)
Jan 08, 2020 35.40 35.62 35.31 35.50 25,266 +0.34(+0.97%)
Jan 07, 2020 35.42 35.69 35.01 35.16 22,160 -0.50(-1.40%)
Jan 06, 2020 35.80 35.88 35.02 35.66 23,350 -0.33(-0.92%)
Jan 03, 2020 35.94 36.11 35.51 35.99 26,400 -0.29(-0.80%)
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.