FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.21 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 32.15 32.69 32.09 32.58 76,000 +0.48(+1.50%)
Jun 27, 2019 31.74 32.15 31.50 32.10 49,326 +0.38(+1.20%)
Jun 26, 2019 31.73 32.00 31.44 31.72 69,127 +0.06(+0.19%)
Jun 25, 2019 31.93 32.10 31.47 31.66 41,638 -0.36(-1.12%)
Jun 24, 2019 31.63 32.26 31.61 32.02 33,757 +0.37(+1.17%)
Jun 21, 2019 31.63 32.08 31.63 31.65 102,100 -0.19(-0.60%)
Jun 20, 2019 32.50 32.53 31.79 31.84 38,036 -0.40(-1.24%)
Jun 19, 2019 32.52 32.69 32.06 32.24 28,860 -0.10(-0.31%)
Jun 18, 2019 31.72 32.53 31.72 32.34 30,709 +0.57(+1.79%)
Jun 17, 2019 32.01 32.09 31.67 31.77 18,558 -0.14(-0.44%)
Jun 14, 2019 31.86 32.13 31.52 31.91 19,100 +0.02(+0.06%)
Jun 13, 2019 32.24 32.30 31.79 31.89 25,809 -0.06(-0.19%)
Jun 12, 2019 31.87 32.20 31.60 31.95 17,896 +0.10(+0.31%)
Jun 11, 2019 31.20 32.05 31.20 31.85 42,695 +0.30(+0.95%)
Jun 10, 2019 31.41 32.08 31.30 31.55 19,493 +0.12(+0.38%)
Jun 07, 2019 31.14 31.65 31.07 31.43 21,800 +0.09(+0.29%)
Jun 06, 2019 31.42 31.46 30.81 31.34 18,380 -0.37(-1.17%)
Jun 05, 2019 32.23 32.28 31.54 31.71 19,653 -0.63(-1.95%)
Jun 04, 2019 31.67 32.45 31.67 32.34 19,750 +0.91(+2.90%)
Jun 03, 2019 30.90 31.46 30.79 31.43 39,982 +0.58(+1.88%)
May 31, 2019 30.72 31.05 30.58 30.85 23,600 -0.35(-1.12%)
May 30, 2019 31.82 31.82 30.81 31.20 18,589 -0.58(-1.83%)
May 29, 2019 31.48 31.93 31.32 31.78 21,313 -0.06(-0.19%)
May 28, 2019 31.93 32.06 31.69 31.84 26,718 -0.31(-0.96%)
May 24, 2019 31.46 32.20 31.43 32.15 20,900 +0.69(+2.19%)
May 23, 2019 32.17 32.44 31.21 31.46 27,041 -1.03(-3.17%)
May 22, 2019 32.70 32.72 32.36 32.49 23,750 -0.22(-0.67%)
May 21, 2019 32.68 33.14 32.55 32.71 55,584 -0.06(-0.18%)
May 20, 2019 32.75 33.22 32.64 32.77 20,493 -0.08(-0.24%)
May 17, 2019 33.01 33.20 32.83 32.85 29,300 -0.45(-1.35%)
May 16, 2019 33.22 33.59 33.11 33.30 31,248 +0.16(+0.48%)
May 15, 2019 33.02 33.18 32.74 33.14 18,530 -0.32(-0.96%)
May 14, 2019 33.91 33.91 33.10 33.46 16,563 +0.42(+1.27%)
May 13, 2019 33.71 33.90 32.96 33.04 19,850 -1.15(-3.36%)
May 10, 2019 34.26 34.26 33.75 34.19 18,200 -0.12(-0.35%)
May 09, 2019 33.50 34.34 33.25 34.31 26,219 +0.75(+2.23%)
May 08, 2019 33.88 33.99 33.54 33.56 13,542 -0.29(-0.86%)
May 07, 2019 34.34 34.54 33.69 33.85 14,507 -0.61(-1.77%)
May 06, 2019 34.14 34.69 34.14 34.46 15,035 -0.07(-0.20%)
May 03, 2019 34.25 34.54 34.00 34.53 38,700 +0.43(+1.26%)
May 02, 2019 33.88 34.18 33.69 34.10 25,177 +0.28(+0.83%)
May 01, 2019 33.82 34.14 33.60 33.82 23,253 +0.02(+0.06%)
Apr 30, 2019 34.09 34.17 33.73 33.80 40,143 -0.30(-0.88%)
Apr 29, 2019 33.99 34.15 33.69 34.10 28,916 +0.68(+2.03%)
Apr 26, 2019 33.38 33.57 32.86 33.42 21,200 +0.03(+0.09%)
Apr 25, 2019 33.35 33.40 32.93 33.39 20,702 -0.05(-0.15%)
Apr 24, 2019 33.76 33.91 33.05 33.44 21,536 -0.24(-0.71%)
Apr 23, 2019 33.00 33.93 32.64 33.68 47,231 +0.76(+2.31%)
Apr 22, 2019 33.54 33.54 32.77 32.92 14,453 -0.52(-1.56%)
Apr 18, 2019 33.52 33.94 33.16 33.44 22,900 -0.36(-1.07%)
Apr 17, 2019 34.00 34.00 32.82 33.80 27,517 -0.10(-0.29%)
Apr 16, 2019 32.68 34.49 32.68 33.90 30,478 +0.15(+0.44%)
Apr 15, 2019 33.87 34.19 33.40 33.75 23,475 -0.11(-0.32%)
Apr 12, 2019 33.66 33.96 33.31 33.86 27,100 +0.46(+1.38%)
Apr 11, 2019 33.62 33.82 33.39 33.40 10,747 +0.07(+0.21%)
Apr 10, 2019 32.87 33.36 32.77 33.33 18,628 +0.55(+1.68%)
Apr 09, 2019 33.27 33.47 32.78 32.78 14,441 -0.71(-2.12%)
Apr 08, 2019 33.62 33.83 33.34 33.49 13,537 -0.14(-0.42%)
Apr 05, 2019 33.00 33.73 32.28 33.63 34,300 +0.64(+1.94%)
Apr 04, 2019 32.75 33.45 32.58 32.99 16,432 +0.25(+0.76%)
Apr 03, 2019 33.18 33.18 32.66 32.74 17,022 -0.09(-0.27%)
Apr 02, 2019 33.06 33.26 32.79 32.83 19,771 -0.36(-1.08%)
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.