FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
36.29 USD  +0.76 (+2.14%)
Streaming Delayed Price  /  Updated: 3:56 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2018 36.07 36.07 35.29 35.30 27,812 -0.59(-1.64%)
Apr 27, 2018 36.35 36.35 35.56 35.89 33,576 -0.11(-0.31%)
Apr 26, 2018 36.06 36.30 35.53 36.00 51,543 +0.02(+0.06%)
Apr 25, 2018 35.99 36.39 35.30 35.98 41,286 -0.22(-0.61%)
Apr 24, 2018 35.96 36.35 35.49 36.20 33,886 +0.44(+1.23%)
Apr 23, 2018 35.67 35.81 35.02 35.76 31,285 +0.29(+0.82%)
Apr 20, 2018 35.35 35.95 34.30 35.47 50,192 +0.08(+0.23%)
Apr 19, 2018 35.24 35.62 34.41 35.39 24,996 +0.08(+0.23%)
Apr 18, 2018 35.31 35.77 34.08 35.31 37,910 +0.23(+0.66%)
Apr 17, 2018 34.82 35.85 34.00 35.08 55,278 +0.47(+1.36%)
Apr 16, 2018 34.21 34.87 33.99 34.61 36,615 +0.51(+1.50%)
Apr 13, 2018 34.79 34.79 33.88 34.10 27,474 -0.46(-1.33%)
Apr 12, 2018 34.19 34.81 33.99 34.56 36,731 +0.56(+1.65%)
Apr 11, 2018 34.18 34.40 33.71 34.00 36,849 -0.35(-1.02%)
Apr 10, 2018 34.06 34.47 33.76 34.35 39,032 +0.52(+1.54%)
Apr 09, 2018 33.88 34.60 33.71 33.83 34,418 +0.12(+0.36%)
Apr 06, 2018 34.37 34.82 33.42 33.71 42,789 -0.89(-2.57%)
Apr 05, 2018 34.65 34.65 33.86 34.60 29,408 +0.28(+0.82%)
Apr 04, 2018 33.60 34.45 33.60 34.32 20,901 +0.36(+1.06%)
Apr 03, 2018 33.64 34.00 33.17 33.96 36,590 +0.46(+1.37%)
Apr 02, 2018 33.38 34.49 33.00 33.50 72,180 +0.25(+0.75%)
Mar 29, 2018 33.25 33.25 33.25 0 -0.85(-2.49%)
Mar 28, 2018 33.59 34.43 33.59 34.10 28,484 +0.50(+1.49%)
Mar 27, 2018 33.97 34.26 33.40 33.60 22,406 -0.52(-1.52%)
Mar 26, 2018 33.68 34.34 33.29 34.12 39,606 +0.90(+2.71%)
Mar 23, 2018 34.58 35.10 33.06 33.22 57,385 -1.17(-3.40%)
Mar 22, 2018 35.40 36.03 34.34 34.39 29,221 -1.26(-3.53%)
Mar 21, 2018 35.50 36.04 35.14 35.65 26,853 +0.30(+0.85%)
Mar 20, 2018 35.57 35.74 35.12 35.35 17,244 -0.24(-0.67%)
Mar 19, 2018 35.58 35.85 34.74 35.59 25,797 -0.02(-0.06%)
Mar 16, 2018 35.28 36.11 35.28 35.61 86,305 +0.25(+0.71%)
Mar 15, 2018 34.94 35.77 34.94 35.36 29,361 +0.15(+0.43%)
Mar 14, 2018 35.39 35.78 35.20 35.21 20,339 -0.55(-1.54%)
Mar 13, 2018 35.90 35.90 35.24 35.76 30,444 +0.02(+0.06%)
Mar 12, 2018 35.61 35.97 35.45 35.74 29,409 +0.12(+0.34%)
Mar 09, 2018 35.48 35.93 34.87 35.62 33,451 +0.24(+0.68%)
Mar 08, 2018 35.90 35.90 35.11 35.38 25,969 -0.53(-1.48%)
Mar 07, 2018 35.13 36.02 34.78 35.91 32,293 +0.61(+1.73%)
Mar 06, 2018 35.17 35.39 34.28 35.30 24,834 +0.41(+1.18%)
Mar 05, 2018 34.68 35.27 34.06 34.89 27,476 +0.14(+0.40%)
Mar 02, 2018 34.00 34.90 33.40 34.75 43,580 +0.57(+1.67%)
Mar 01, 2018 33.70 34.35 32.60 34.18 39,585 +1.08(+3.26%)
Feb 28, 2018 34.00 34.13 33.02 33.10 41,054 -0.90(-2.65%)
Feb 27, 2018 34.34 34.77 33.93 34.00 23,102 -0.33(-0.96%)
Feb 26, 2018 34.30 34.39 34.02 34.33 15,503 +0.11(+0.32%)
Feb 23, 2018 34.04 34.35 33.83 34.22 14,074 +0.37(+1.09%)
Feb 22, 2018 34.22 34.50 33.71 33.85 30,264 -0.62(-1.80%)
Feb 21, 2018 34.07 34.81 34.07 34.47 15,032 +0.51(+1.50%)
Feb 20, 2018 34.58 34.73 33.85 33.96 22,055 -0.77(-2.22%)
Feb 16, 2018 34.73 34.73 34.73 0 +0.02(+0.06%)
Feb 15, 2018 34.63 34.72 34.35 34.71 14,591 +0.35(+1.02%)
Feb 14, 2018 33.52 34.39 33.52 34.36 25,743 +0.58(+1.72%)
Feb 13, 2018 33.51 33.93 33.51 33.78 15,612 +0.05(+0.15%)
Feb 12, 2018 34.17 34.17 33.32 33.73 23,092 -0.28(-0.82%)
Feb 09, 2018 33.78 34.29 33.28 34.01 28,395 +0.62(+1.86%)
Feb 08, 2018 34.54 33.28 33.39 27,067 -1.15(-3.33%)
Feb 07, 2018 33.86 34.38 33.86 34.54 32,463 +0.40(+1.17%)
Feb 06, 2018 33.08 34.28 33.08 34.14 56,378 +0.00(+0.00%)
Feb 05, 2018 34.93 34.93 34.03 34.14 14,768 -1.18(-3.34%)
Feb 02, 2018 35.32 35.72 35.25 35.32 19,598 -0.15(-0.42%)
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.