FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.44 USD  -0.12 (-0.34%)
Official Closing Price  /  Updated: 4:17 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 31.98 32.42 31.84 32.30 37,389 +0.03(+0.09%)
Jan 30, 2017 33.13 33.13 32.25 32.27 29,038 -1.08(-3.24%)
Jan 27, 2017 33.61 33.61 33.08 33.35 19,625 -0.18(-0.54%)
Jan 26, 2017 33.80 34.12 33.42 33.53 25,422 -0.32(-0.95%)
Jan 25, 2017 33.67 33.94 33.21 33.85 42,237 +0.39(+1.17%)
Jan 24, 2017 32.79 33.58 32.44 33.46 32,193 +0.71(+2.17%)
Jan 23, 2017 32.53 33.49 32.44 32.75 28,506 +0.17(+0.52%)
Jan 20, 2017 32.18 32.74 32.18 32.58 99,395 +0.43(+1.34%)
Jan 19, 2017 33.00 33.00 32.00 32.15 67,955 -0.99(-2.99%)
Jan 18, 2017 35.00 35.50 32.52 33.14 101,315 -2.35(-6.62%)
Jan 17, 2017 36.63 37.85 35.42 35.49 64,021 -0.91(-2.50%)
Jan 13, 2017 36.40 36.40 36.40 0 +0.09(+0.25%)
Jan 12, 2017 36.41 36.71 35.66 36.31 38,226 -0.34(-0.93%)
Jan 11, 2017 36.47 36.94 36.45 36.65 38,167 +0.17(+0.47%)
Jan 10, 2017 35.79 36.52 34.90 36.48 41,635 +0.60(+1.67%)
Jan 09, 2017 36.58 36.58 35.76 35.88 45,343 -0.99(-2.69%)
Jan 06, 2017 36.95 37.01 36.70 36.87 25,978 +0.09(+0.24%)
Jan 05, 2017 37.53 37.75 36.32 36.78 55,095 -0.87(-2.31%)
Jan 04, 2017 37.42 37.75 37.14 37.65 40,657 +0.13(+0.35%)
Jan 03, 2017 37.77 37.97 37.12 37.52 56,304 -0.18(-0.48%)
Dec 30, 2016 37.70 37.70 37.70 0 -0.08(-0.21%)
Dec 29, 2016 38.10 38.15 37.08 37.78 36,578 -0.21(-0.55%)
Dec 28, 2016 37.71 38.25 37.67 37.99 43,599 -0.01(-0.03%)
Dec 27, 2016 37.80 38.28 37.80 38.00 58,682 +0.26(+0.69%)
Dec 23, 2016 37.74 37.74 37.74 0 -0.18(-0.47%)
Dec 22, 2016 38.16 38.16 37.76 37.92 32,638 +0.03(+0.08%)
Dec 21, 2016 38.29 38.37 37.87 37.89 40,004 -0.31(-0.81%)
Dec 20, 2016 37.47 38.68 37.47 38.20 67,955 +0.78(+2.08%)
Dec 19, 2016 36.63 37.53 36.44 37.42 31,358 +0.85(+2.32%)
Dec 16, 2016 36.32 36.94 36.14 36.57 85,781 +0.39(+1.08%)
Dec 15, 2016 34.98 36.35 34.98 36.18 54,450 +1.37(+3.94%)
Dec 14, 2016 34.49 35.13 34.29 34.81 24,761 +0.03(+0.09%)
Dec 13, 2016 34.78 34.89 33.87 34.78 38,018 -0.08(-0.23%)
Dec 12, 2016 36.12 36.25 34.77 34.86 48,114 -1.40(-3.86%)
Dec 09, 2016 35.28 36.74 35.28 36.26 44,364 +0.79(+2.24%)
Dec 08, 2016 34.10 35.59 33.89 35.47 40,299 +1.38(+4.03%)
Dec 07, 2016 34.59 34.59 33.76 34.09 39,521 -0.94(-2.68%)
Dec 06, 2016 33.60 35.40 33.04 35.03 76,453 +1.81(+5.45%)
Dec 05, 2016 32.78 33.28 32.63 33.22 39,599 +0.66(+2.03%)
Dec 02, 2016 32.79 32.89 31.80 32.56 25,310 -0.34(-1.03%)
Dec 01, 2016 32.96 33.56 32.63 32.90 39,413 +0.09(+0.27%)
Nov 30, 2016 33.10 33.10 32.48 32.81 42,461 -0.15(-0.46%)
Nov 29, 2016 32.85 33.97 32.85 32.96 39,486 -0.28(-0.84%)
Nov 28, 2016 33.78 34.00 33.12 33.24 35,774 -0.60(-1.77%)
Nov 25, 2016 34.60 35.00 33.55 33.84 19,353 -0.38(-1.11%)
Nov 23, 2016 34.22 34.22 34.22 0 -0.50(-1.44%)
Nov 22, 2016 33.86 34.79 33.76 34.72 35,458 +0.99(+2.94%)
Nov 21, 2016 33.04 33.90 32.50 33.73 32,690 +0.85(+2.59%)
Nov 18, 2016 32.88 33.22 32.50 32.88 47,952 -0.04(-0.12%)
Nov 17, 2016 32.95 33.10 32.56 32.92 33,074 -0.05(-0.15%)
Nov 16, 2016 32.18 33.00 31.79 32.97 43,289 +0.57(+1.76%)
Nov 15, 2016 31.90 32.57 31.50 32.40 27,811 +0.19(+0.59%)
Nov 14, 2016 31.63 33.15 31.59 32.21 48,236 +0.80(+2.55%)
Nov 11, 2016 30.90 31.46 30.00 31.41 127,582 +0.26(+0.83%)
Nov 10, 2016 30.10 31.65 29.55 31.15 85,796 +0.98(+3.25%)
Nov 09, 2016 27.95 30.17 27.60 30.17 47,505 +2.31(+8.29%)
Nov 08, 2016 27.69 27.95 27.50 27.86 15,842 +0.01(+0.04%)
Nov 07, 2016 27.47 27.88 27.26 27.85 22,084 +0.72(+2.65%)
Nov 04, 2016 27.02 27.45 27.02 27.13 21,494 +0.04(+0.15%)
Nov 03, 2016 27.06 27.21 27.00 27.09 30,885 +0.04(+0.15%)
Nov 02, 2016 27.12 27.13 27.00 27.05 18,338 -0.10(-0.37%)
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.