FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
20.26 USD  -1.61 (-7.36%)
Official Closing Price  /  Updated: 4:04 PM EDT, Mar 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 34.74 35.58 34.64 35.47 33,369 +0.58(+1.66%)
Jan 31, 2018 35.26 35.38 34.80 34.89 57,865 -0.31(-0.88%)
Jan 30, 2018 35.00 35.42 35.00 35.20 25,944 -0.20(-0.56%)
Jan 29, 2018 35.59 35.86 35.34 35.40 11,113 -0.28(-0.78%)
Jan 26, 2018 35.87 35.87 35.44 35.68 13,647 -0.11(-0.31%)
Jan 25, 2018 35.96 35.96 35.51 35.79 34,505 +0.05(+0.14%)
Jan 24, 2018 36.05 36.10 35.66 35.74 34,977 -0.31(-0.86%)
Jan 23, 2018 36.00 36.39 35.82 36.05 39,768 -0.01(-0.03%)
Jan 22, 2018 36.27 36.37 36.00 36.06 51,172 -0.42(-1.15%)
Jan 19, 2018 35.98 36.50 35.98 36.48 39,439 +0.41(+1.14%)
Jan 18, 2018 36.36 36.65 36.00 36.07 27,065 -0.37(-1.02%)
Jan 17, 2018 36.25 36.60 35.73 36.44 47,991 +0.28(+0.77%)
Jan 16, 2018 37.00 37.00 34.99 36.16 87,848 -1.29(-3.44%)
Jan 12, 2018 37.45 37.45 37.45 0 +0.81(+2.21%)
Jan 11, 2018 36.27 36.76 35.58 36.64 60,344 +0.60(+1.66%)
Jan 10, 2018 35.45 35.45 35.20 36.04 50,591 +0.62(+1.75%)
Jan 09, 2018 35.67 35.80 35.32 35.42 17,424 -0.16(-0.45%)
Jan 08, 2018 35.03 35.73 34.60 35.58 39,372 +0.48(+1.37%)
Jan 05, 2018 35.45 35.45 34.74 35.10 43,903 -0.16(-0.45%)
Jan 04, 2018 35.13 36.02 35.09 35.26 31,025 +0.24(+0.69%)
Jan 03, 2018 35.24 35.30 34.39 35.02 34,905 -0.27(-0.77%)
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.