FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.54 USD  -0.50 (-1.39%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2017 35.34 35.34 34.72 34.90 40,396 -0.47(-1.33%)
Sep 28, 2017 34.21 35.51 33.40 35.37 55,030 -0.26(-0.73%)
Sep 27, 2017 34.99 35.86 34.53 35.63 66,318 +1.16(+3.37%)
Sep 26, 2017 33.75 34.75 33.32 34.47 25,758 +0.89(+2.65%)
Sep 25, 2017 33.51 33.65 32.65 33.58 20,098 +0.08(+0.24%)
Sep 22, 2017 33.38 34.01 32.29 33.50 41,215 -0.17(-0.50%)
Sep 21, 2017 33.50 33.83 33.26 33.67 22,015 +0.22(+0.66%)
Sep 20, 2017 33.01 33.72 32.35 33.45 39,606 +0.63(+1.92%)
Sep 19, 2017 32.10 33.16 32.10 32.82 41,409 +0.81(+2.53%)
Sep 18, 2017 31.21 32.15 31.21 32.01 48,103 +0.83(+2.66%)
Sep 15, 2017 30.83 31.41 30.83 31.18 116,378 +0.27(+0.87%)
Sep 14, 2017 31.05 31.36 30.90 30.91 29,571 -0.06(-0.19%)
Sep 13, 2017 31.35 30.85 30.97 35,467 -0.09(-0.29%)
Sep 12, 2017 30.95 31.40 30.90 31.06 25,605 +0.33(+1.07%)
Sep 11, 2017 30.45 31.46 30.45 30.73 26,931 +1.46(+4.99%)
Sep 08, 2017 29.00 29.59 29.00 29.27 48,795 +0.16(+0.55%)
Sep 07, 2017 29.99 29.99 28.92 29.11 20,045 -1.10(-3.64%)
Sep 06, 2017 30.00 30.49 29.84 30.21 19,669 +0.41(+1.38%)
Sep 05, 2017 30.50 30.70 29.64 29.80 33,584 -0.88(-2.87%)
Sep 01, 2017 30.27 31.27 30.12 30.68 22,129 +0.29(+0.95%)
Aug 31, 2017 30.56 30.94 30.33 30.39 25,076 -0.05(-0.16%)
Aug 30, 2017 30.87 31.00 30.41 30.44 28,750 -0.25(-0.81%)
Aug 29, 2017 30.46 31.11 30.24 30.69 15,893 -0.10(-0.32%)
Aug 28, 2017 30.83 30.84 30.48 30.79 14,464 -0.08(-0.26%)
Aug 25, 2017 31.44 30.65 30.87 14,715 +0.08(+0.26%)
Aug 24, 2017 30.25 30.90 30.14 30.79 16,397 +0.66(+2.19%)
Aug 23, 2017 30.15 30.67 29.91 30.13 32,422 -0.19(-0.63%)
Aug 22, 2017 30.53 30.60 30.11 30.32 25,223 -0.04(-0.13%)
Aug 21, 2017 30.14 30.62 30.14 30.36 12,212 +0.08(+0.26%)
Aug 18, 2017 29.87 30.65 29.87 30.28 23,592 +0.08(+0.26%)
Aug 17, 2017 30.91 31.11 29.98 30.20 23,286 -0.93(-2.99%)
Aug 16, 2017 31.49 31.62 30.96 31.13 11,311 +0.06(+0.19%)
Aug 15, 2017 31.76 31.95 31.03 31.07 14,330 -0.46(-1.46%)
Aug 14, 2017 30.90 31.75 30.90 31.53 52,553 +0.75(+2.44%)
Aug 11, 2017 31.44 31.70 30.65 30.78 21,143 -0.61(-1.94%)
Aug 10, 2017 31.33 31.80 31.29 31.39 44,704 -0.38(-1.20%)
Aug 09, 2017 31.57 31.82 31.40 31.77 24,703 -0.05(-0.16%)
Aug 08, 2017 31.75 32.56 31.59 31.82 21,885 +0.03(+0.09%)
Aug 07, 2017 32.10 32.44 31.67 31.79 22,814 -0.31(-0.97%)
Aug 04, 2017 31.78 32.19 31.60 32.10 18,534 +0.56(+1.78%)
Aug 03, 2017 31.62 31.68 31.39 31.54 12,242 -0.26(-0.82%)
Aug 02, 2017 31.88 32.20 31.33 31.80 19,203 -0.51(-1.58%)
Aug 01, 2017 32.14 32.35 31.75 32.31 24,723 +0.49(+1.54%)
Jul 31, 2017 32.04 32.25 31.70 31.82 28,005 +0.16(+0.51%)
Jul 28, 2017 32.05 32.15 31.39 31.66 22,775 -0.40(-1.25%)
Jul 27, 2017 32.37 32.64 31.91 32.06 26,445 -0.34(-1.05%)
Jul 26, 2017 32.85 32.85 32.26 32.40 27,297 -0.09(-0.28%)
Jul 25, 2017 32.26 32.67 31.95 32.49 38,427 +0.67(+2.11%)
Jul 24, 2017 31.55 32.12 31.47 31.82 35,243 +0.30(+0.95%)
Jul 21, 2017 31.93 31.93 31.36 31.52 46,896 -0.09(-0.28%)
Jul 20, 2017 31.73 31.73 31.28 31.61 37,992 -0.09(-0.28%)
Jul 19, 2017 31.63 32.30 31.35 31.70 39,497 -0.40(-1.25%)
Jul 18, 2017 32.15 32.40 30.81 32.10 32,683 +0.49(+1.55%)
Jul 17, 2017 31.54 31.86 31.15 31.61 27,567 +0.08(+0.25%)
Jul 14, 2017 31.42 31.83 31.20 31.53 19,567 -0.27(-0.85%)
Jul 13, 2017 31.98 31.98 31.34 31.80 13,678 -0.21(-0.66%)
Jul 12, 2017 31.39 32.04 31.39 32.01 25,165 +0.61(+1.94%)
Jul 11, 2017 31.62 31.95 31.00 31.40 24,000 -0.40(-1.26%)
Jul 10, 2017 32.22 32.27 31.71 31.80 16,136 -0.51(-1.58%)
Jul 07, 2017 31.87 32.43 31.73 32.31 22,983 +0.51(+1.60%)
Jul 06, 2017 32.48 32.54 31.57 31.80 33,216 -0.76(-2.33%)
Jul 05, 2017 32.83 32.89 31.86 32.56 18,448 -0.39(-1.18%)
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.