FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.04 USD  +0.01 (+0.03%)
Official Closing Price  /  Updated: 4:10 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2016 26.96 27.09 26.41 26.85 49,599 +0.01(+0.04%)
Sep 29, 2016 27.20 27.43 26.30 26.84 19,402 -0.49(-1.79%)
Sep 28, 2016 27.42 27.42 27.05 27.33 17,353 +0.00(+0.00%)
Sep 27, 2016 26.99 27.36 26.99 27.33 19,352 +0.39(+1.45%)
Sep 26, 2016 27.57 27.57 26.92 26.94 15,711 -0.85(-3.06%)
Sep 23, 2016 27.35 27.99 27.35 27.79 23,861 +0.25(+0.91%)
Sep 22, 2016 27.51 27.61 27.39 27.54 60,760 +0.23(+0.84%)
Sep 21, 2016 27.59 27.63 27.01 27.31 29,078 -0.09(-0.33%)
Sep 20, 2016 27.45 27.77 27.29 27.40 31,886 -0.03(-0.11%)
Sep 19, 2016 27.27 27.79 27.16 27.43 36,523 +0.15(+0.55%)
Sep 16, 2016 26.86 27.58 26.58 27.28 136,672 +0.47(+1.75%)
Sep 15, 2016 26.04 26.83 26.04 26.81 24,908 +0.52(+1.98%)
Sep 14, 2016 26.25 26.59 26.16 26.29 18,716 -0.03(-0.11%)
Sep 13, 2016 26.55 26.76 26.13 26.32 26,515 -0.51(-1.90%)
Sep 12, 2016 26.44 26.83 26.28 26.83 26,895 +0.17(+0.64%)
Sep 09, 2016 27.09 27.17 26.62 26.66 32,370 -0.64(-2.34%)
Sep 08, 2016 26.90 27.30 26.64 27.30 22,126 +0.51(+1.90%)
Sep 07, 2016 26.62 27.06 26.59 26.79 29,583 -0.08(-0.30%)
Sep 06, 2016 26.83 27.06 26.56 26.87 23,701 -0.04(-0.15%)
Sep 02, 2016 26.99 26.91 26.91 26.91 15,200 -0.01(-0.04%)
Sep 01, 2016 26.75 26.99 26.44 26.92 21,374 +0.12(+0.45%)
Aug 31, 2016 26.58 26.96 26.14 26.80 45,265 +0.10(+0.37%)
Aug 30, 2016 26.50 26.75 26.48 26.70 17,800 +0.33(+1.25%)
Aug 29, 2016 26.85 26.86 26.25 26.37 17,317 -0.46(-1.71%)
Aug 26, 2016 26.72 26.98 26.30 26.83 41,795 +0.20(+0.75%)
Aug 25, 2016 25.98 26.75 25.98 26.63 28,820 +0.50(+1.91%)
Aug 24, 2016 25.88 26.21 25.88 26.13 37,942 +0.17(+0.65%)
Aug 23, 2016 25.83 26.00 25.70 25.96 11,982 +0.28(+1.09%)
Aug 22, 2016 25.71 25.98 25.52 25.68 17,111 -0.23(-0.89%)
Aug 19, 2016 25.93 26.09 25.06 25.91 27,791 -0.01(-0.04%)
Aug 18, 2016 25.80 26.05 25.61 25.92 30,485 -0.17(-0.65%)
Aug 17, 2016 25.86 26.21 25.74 26.09 25,335 +0.31(+1.20%)
Aug 16, 2016 25.63 25.88 25.50 25.78 19,382 -0.10(-0.39%)
Aug 15, 2016 25.86 25.97 25.58 25.88 15,063 +0.08(+0.31%)
Aug 12, 2016 25.66 25.97 25.46 25.80 26,036 +0.05(+0.19%)
Aug 11, 2016 25.74 25.90 25.39 25.75 27,247 +0.21(+0.82%)
Aug 10, 2016 25.52 25.76 25.38 25.54 14,770 -0.26(-1.01%)
Aug 09, 2016 25.20 25.92 25.20 25.80 32,086 +0.43(+1.69%)
Aug 08, 2016 25.73 25.99 25.21 25.37 18,361 -0.52(-2.01%)
Aug 05, 2016 25.39 25.99 25.13 25.89 26,245 +0.66(+2.62%)
Aug 04, 2016 25.34 25.47 25.08 25.23 14,654 -0.02(-0.08%)
Aug 03, 2016 25.26 25.27 25.05 25.25 16,857 +0.11(+0.44%)
Aug 02, 2016 25.21 25.28 25.06 25.14 16,899 -0.15(-0.59%)
Aug 01, 2016 25.29 25.37 25.01 25.29 41,356 +0.11(+0.44%)
Jul 29, 2016 25.22 25.60 24.91 25.18 37,791 +0.04(+0.16%)
Jul 28, 2016 25.45 25.45 23.60 25.14 37,737 -0.46(-1.80%)
Jul 27, 2016 25.50 25.90 25.12 25.60 46,203 +0.13(+0.51%)
Jul 26, 2016 25.22 25.50 24.96 25.47 30,600 +0.36(+1.43%)
Jul 25, 2016 25.04 25.23 24.81 25.11 23,509 +0.07(+0.28%)
Jul 22, 2016 24.47 25.15 24.01 25.04 26,913 +0.31(+1.25%)
Jul 21, 2016 24.95 25.08 24.71 24.73 16,241 -0.35(-1.40%)
Jul 20, 2016 25.18 25.37 24.86 25.08 34,958 -0.06(-0.24%)
Jul 19, 2016 25.49 25.49 24.99 25.14 28,542 +0.05(+0.20%)
Jul 18, 2016 25.10 25.50 24.96 25.09 29,432 -0.02(-0.08%)
Jul 15, 2016 25.33 25.33 24.90 25.11 25,321 +0.05(+0.20%)
Jul 14, 2016 25.24 25.50 24.94 25.06 21,352 -0.10(-0.40%)
Jul 13, 2016 24.63 25.25 24.51 25.16 26,850 +0.53(+2.15%)
Jul 12, 2016 24.44 24.89 24.18 24.63 36,128 +0.28(+1.15%)
Jul 11, 2016 24.14 24.38 23.79 24.35 25,704 +0.24(+1.00%)
Jul 08, 2016 23.87 24.42 23.62 24.11 31,903 +0.49(+2.07%)
Jul 07, 2016 23.77 23.91 23.56 23.62 19,901 +0.04(+0.17%)
Jul 05, 2016 23.59 23.89 23.54 23.58 15,117 -0.21(-0.88%)
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.