FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
19.66 USD  -0.65 (-3.20%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jul 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 09, 2020 20.16 20.33 19.55 19.66 59,065 -0.65(-3.20%)
Jul 08, 2020 20.48 20.71 20.00 20.31 36,743 -0.26(-1.26%)
Jul 07, 2020 21.06 21.28 20.50 20.57 40,563 -0.64(-3.02%)
Jul 06, 2020 21.58 21.77 21.08 21.21 24,283 +0.18(+0.86%)
Jul 02, 2020 21.83 22.09 20.90 21.03 35,800 -0.14(-0.66%)
Jul 01, 2020 22.57 22.57 20.93 21.17 50,958 -1.43(-6.33%)
Jun 30, 2020 21.65 22.71 21.65 22.60 57,235 +0.71(+3.24%)
Jun 29, 2020 21.14 22.08 21.14 21.89 56,975 +0.65(+3.06%)
Jun 26, 2020 21.25 22.34 20.02 21.24 221,300 -0.52(-2.39%)
Jun 25, 2020 20.67 21.78 20.33 21.76 49,781 +0.86(+4.11%)
Jun 24, 2020 21.32 21.42 20.67 20.90 54,292 -0.77(-3.55%)
Jun 23, 2020 22.38 22.65 21.61 21.67 34,785 -0.25(-1.14%)
Jun 22, 2020 21.68 22.15 21.48 21.92 34,495 +0.02(+0.09%)
Jun 19, 2020 22.61 22.61 21.64 21.90 128,400 -0.35(-1.57%)
Jun 18, 2020 21.65 22.49 21.65 22.25 44,441 +0.29(+1.32%)
Jun 17, 2020 23.45 23.59 21.94 21.96 49,390 -1.00(-4.36%)
Jun 16, 2020 23.16 23.27 22.33 22.96 48,203 +0.86(+3.89%)
Jun 15, 2020 21.09 22.25 20.92 22.10 41,311 +0.04(+0.18%)
Jun 12, 2020 22.62 22.62 21.30 22.06 57,000 +0.68(+3.18%)
Jun 11, 2020 21.55 22.30 21.25 21.38 70,346 -2.04(-8.71%)
Jun 10, 2020 24.89 24.89 23.36 23.42 60,902 -1.65(-6.58%)
Jun 09, 2020 25.10 25.41 24.27 25.07 46,861 -0.68(-2.64%)
Jun 08, 2020 25.41 25.81 25.18 25.75 50,033 +1.03(+4.17%)
Jun 05, 2020 25.06 25.14 23.96 24.72 67,700 +1.15(+4.88%)
Jun 04, 2020 23.00 23.65 22.64 23.57 45,489 -0.06(-0.25%)
Jun 03, 2020 23.03 23.98 22.57 23.63 57,645 +1.29(+5.77%)
Jun 02, 2020 22.67 22.88 22.19 22.34 39,368 +0.03(+0.13%)
Jun 01, 2020 23.20 23.33 22.28 22.31 65,131 -0.63(-2.75%)
May 29, 2020 23.17 23.56 22.50 22.94 35,700 -0.65(-2.76%)
May 28, 2020 25.13 25.97 23.50 23.59 42,618 -1.05(-4.26%)
May 27, 2020 23.56 25.03 23.18 24.64 49,961 +2.02(+8.93%)
May 26, 2020 22.31 22.93 22.04 22.62 61,918 +1.44(+6.80%)
May 22, 2020 21.44 21.56 20.90 21.18 27,100 -0.32(-1.49%)
May 21, 2020 21.61 22.08 21.49 21.50 23,228 -0.19(-0.88%)
May 20, 2020 21.00 21.99 20.99 21.69 43,883 +1.30(+6.38%)
May 19, 2020 21.69 21.69 20.34 20.39 41,586 -1.56(-7.11%)
May 18, 2020 20.67 22.07 20.67 21.95 60,576 +2.19(+11.08%)
May 15, 2020 19.87 20.16 19.50 19.76 52,300 -0.23(-1.15%)
May 14, 2020 19.20 20.22 19.14 19.99 58,150 +0.31(+1.58%)
May 13, 2020 20.23 20.23 19.05 19.68 62,271 -0.88(-4.28%)
May 12, 2020 21.73 21.80 20.50 20.56 65,570 -0.74(-3.47%)
May 11, 2020 22.12 22.14 21.26 21.30 67,156 -1.30(-5.75%)
May 08, 2020 21.62 22.78 21.62 22.60 59,800 +1.50(+7.11%)
May 07, 2020 21.36 21.62 20.80 21.10 82,950 +0.11(+0.52%)
May 06, 2020 21.57 22.64 20.74 20.99 70,753 -0.47(-2.19%)
May 05, 2020 22.98 24.91 21.39 21.46 48,544 -0.97(-4.32%)
May 04, 2020 22.32 22.74 21.78 22.43 28,090 -0.31(-1.36%)
May 01, 2020 22.98 23.60 22.00 22.74 59,200 -0.86(-3.64%)
Apr 30, 2020 24.53 25.38 23.15 23.60 48,345 -1.58(-6.27%)
Apr 29, 2020 24.52 26.08 24.04 25.18 82,101 +1.62(+6.88%)
Apr 28, 2020 23.46 23.97 23.29 23.56 38,945 +0.47(+2.04%)
Apr 27, 2020 22.20 23.32 21.83 23.09 54,460 +1.22(+5.58%)
Apr 24, 2020 21.74 21.93 20.82 21.87 54,000 +0.02(+0.09%)
Apr 23, 2020 21.39 22.15 21.39 21.85 47,853 +0.52(+2.44%)
Apr 22, 2020 22.10 22.24 21.20 21.33 47,827 -0.14(-0.65%)
Apr 21, 2020 21.99 22.37 20.47 21.47 53,611 -0.48(-2.19%)
Apr 20, 2020 21.68 22.20 20.99 21.95 43,668 +0.27(+1.25%)
Apr 17, 2020 20.70 21.83 20.51 21.68 59,400 +1.63(+8.13%)
Apr 16, 2020 20.50 20.62 19.12 20.05 87,207 -0.51(-2.48%)
Apr 15, 2020 21.00 21.92 20.51 20.56 45,866 -1.51(-6.84%)
Apr 14, 2020 23.21 23.36 21.77 22.07 52,345 -0.63(-2.78%)
Apr 13, 2020 23.22 23.57 22.13 22.70 53,008 -0.79(-3.36%)
Apr 09, 2020 21.92 23.52 21.92 23.49 88,900 +1.97(+9.15%)
Apr 08, 2020 21.58 21.85 20.74 21.52 60,392 +0.26(+1.22%)
Apr 07, 2020 21.59 22.53 20.56 21.26 75,343 +0.25(+1.19%)
Apr 06, 2020 19.95 21.08 19.85 21.01 80,305 +1.90(+9.94%)
Apr 03, 2020 20.04 20.04 18.64 19.11 54,700 -1.04(-5.16%)
Apr 02, 2020 19.16 20.60 19.16 20.15 44,411 +0.82(+4.24%)
Apr 01, 2020 20.12 20.24 19.13 19.33 78,367 -1.84(-8.69%)
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%)
Jan 02, 2020 36.49 36.49 36.00 36.28 27,625 -0.19(-0.52%)
Dec 31, 2019 36.48 36.61 36.13 36.47 26,300 +0.04(+0.11%)
Dec 30, 2019 36.71 36.90 36.30 36.43 19,508 -0.25(-0.68%)
Dec 27, 2019 36.72 36.72 36.38 36.68 24,800 +0.08(+0.22%)
Dec 26, 2019 36.75 36.95 36.45 36.60 22,917 -0.16(-0.44%)
Dec 24, 2019 36.70 36.81 35.17 36.76 10,500 +0.09(+0.25%)
Dec 23, 2019 36.80 36.92 36.37 36.67 31,469 -0.11(-0.30%)
Dec 20, 2019 36.53 37.32 36.51 36.78 66,100 +0.14(+0.38%)
Dec 19, 2019 36.82 36.88 36.38 36.64 33,897 -0.27(-0.73%)
Dec 18, 2019 37.30 37.30 36.74 36.91 38,727 -0.13(-0.35%)
Dec 17, 2019 36.91 37.21 36.72 37.04 36,955 +0.22(+0.60%)
Dec 16, 2019 36.51 36.97 36.30 36.82 48,103 +0.52(+1.43%)
Dec 13, 2019 36.38 36.50 35.68 36.30 33,000 +0.00(+0.00%)
Dec 12, 2019 35.52 36.40 35.52 36.30 36,373 +0.77(+2.17%)
Dec 11, 2019 35.62 35.67 35.33 35.53 21,906 +0.05(+0.14%)
Dec 10, 2019 35.21 35.62 35.04 35.48 32,410 +0.34(+0.97%)
Dec 09, 2019 35.19 35.39 35.05 35.14 17,578 -0.14(-0.40%)
Dec 06, 2019 35.21 35.60 35.10 35.28 40,200 +0.24(+0.68%)
Dec 05, 2019 34.78 35.07 34.75 35.04 20,309 +0.01(+0.03%)
Dec 04, 2019 34.89 35.25 34.79 35.03 32,414 +0.30(+0.86%)
Dec 03, 2019 34.85 34.88 34.34 34.73 35,944 -0.35(-1.00%)
Dec 02, 2019 35.39 35.61 35.03 35.08 26,453 -0.17(-0.48%)
Nov 29, 2019 35.49 35.50 35.22 35.25 9,700 -0.24(-0.68%)
Nov 27, 2019 35.61 35.80 35.34 35.49 26,400 +0.09(+0.25%)
Nov 26, 2019 35.68 36.01 35.34 35.40 32,645 -0.35(-0.98%)
Nov 25, 2019 35.28 35.92 35.28 35.75 37,271 +0.55(+1.56%)
Nov 22, 2019 35.28 35.46 35.13 35.20 41,100 -0.09(-0.26%)
Nov 21, 2019 35.68 35.73 34.91 35.29 44,981 -0.24(-0.68%)
Nov 20, 2019 35.12 35.61 34.83 35.53 83,496 +0.32(+0.91%)
Nov 19, 2019 35.26 35.49 34.86 35.21 63,033 +0.21(+0.60%)
Nov 18, 2019 35.50 35.70 34.99 35.00 71,587 -0.55(-1.55%)
Nov 15, 2019 35.82 35.97 35.40 35.55 28,500 -0.01(-0.03%)
Nov 14, 2019 36.06 36.06 35.30 35.56 37,250 +0.02(+0.06%)
Nov 13, 2019 35.79 35.79 35.39 35.54 34,537 -0.50(-1.39%)
Nov 12, 2019 36.69 36.69 35.88 36.04 35,646 -0.09(-0.25%)
Nov 11, 2019 36.16 36.32 35.95 36.13 28,279 -0.19(-0.52%)
Nov 08, 2019 36.22 36.59 36.05 36.32 27,300 +0.14(+0.39%)
Nov 07, 2019 36.39 36.48 36.03 36.18 36,586 +0.19(+0.53%)
Nov 06, 2019 36.00 36.17 35.54 35.99 41,039 -0.07(-0.19%)
Nov 05, 2019 36.15 36.40 35.88 36.06 53,195 +0.15(+0.42%)
Nov 04, 2019 35.81 36.21 35.61 35.91 37,036 +0.32(+0.90%)
Nov 01, 2019 35.36 35.71 35.12 35.59 31,500 +0.38(+1.08%)
Oct 31, 2019 35.46 35.46 34.71 35.21 35,293 -0.31(-0.87%)
Oct 30, 2019 35.32 35.73 34.90 35.52 33,642 +0.04(+0.11%)
Oct 29, 2019 35.07 35.59 35.07 35.48 35,517 +0.42(+1.20%)
Oct 28, 2019 35.14 35.36 34.98 35.06 34,010 +0.13(+0.37%)
Oct 25, 2019 34.71 35.34 34.71 34.93 40,500 -0.08(-0.23%)
Oct 24, 2019 35.45 35.55 34.76 35.01 34,947 -0.32(-0.91%)
Oct 23, 2019 35.33 35.53 35.07 35.33 29,716 +0.01(+0.03%)
Oct 22, 2019 35.16 35.76 34.88 35.32 45,829 +0.17(+0.48%)
Oct 21, 2019 35.06 35.77 35.06 35.15 86,634 +0.28(+0.80%)
Oct 18, 2019 34.63 35.06 34.52 34.87 50,600 +0.04(+0.11%)
Oct 17, 2019 34.85 35.11 34.52 34.83 56,271 +0.03(+0.09%)
Oct 16, 2019 34.24 34.95 34.00 34.80 78,260 +0.68(+1.99%)
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%)
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.