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 (%)
May 31, 2017 31.09 31.19 30.42 31.07 57,266 -0.10(-0.32%)
May 30, 2017 31.23 31.48 30.80 31.17 25,941 -0.22(-0.70%)
May 26, 2017 31.00 31.65 30.59 31.39 29,599 +0.39(+1.26%)
May 25, 2017 31.42 31.42 30.83 31.00 36,337 -0.30(-0.96%)
May 24, 2017 31.96 31.96 31.26 31.30 11,218 -0.56(-1.76%)
May 23, 2017 31.67 32.09 31.56 31.86 16,729 +0.26(+0.82%)
May 22, 2017 31.32 31.93 31.10 31.60 25,003 +0.39(+1.25%)
May 19, 2017 31.46 31.90 31.06 31.21 37,807 -0.25(-0.79%)
May 18, 2017 31.55 31.87 31.30 31.46 33,433 +0.24(+0.77%)
May 17, 2017 31.90 32.03 31.14 31.22 36,645 -1.42(-4.35%)
May 16, 2017 32.43 32.94 32.08 32.64 19,942 -0.07(-0.21%)
May 15, 2017 32.00 32.76 32.00 32.71 24,217 +0.75(+2.35%)
May 12, 2017 32.41 32.59 31.71 31.96 14,698 -0.63(-1.93%)
May 11, 2017 32.73 32.90 32.34 32.59 24,284 -0.41(-1.24%)
May 10, 2017 32.42 33.20 32.39 33.00 27,753 -0.17(-0.51%)
May 09, 2017 33.32 33.56 32.92 33.17 26,601 -0.18(-0.54%)
May 08, 2017 33.60 33.95 33.20 33.35 40,091 -0.40(-1.19%)
May 05, 2017 32.62 34.13 32.44 33.75 34,835 +0.13(+0.39%)
May 04, 2017 33.87 34.24 33.43 33.62 20,967 -0.03(-0.09%)
May 03, 2017 33.79 33.79 33.39 33.65 24,342 -0.24(-0.71%)
May 02, 2017 34.36 34.36 33.60 33.89 31,161 +0.08(+0.24%)
May 01, 2017 33.62 34.24 33.59 33.81 20,363 +0.18(+0.54%)
Apr 28, 2017 34.47 34.47 33.52 33.63 27,789 -0.71(-2.07%)
Apr 27, 2017 35.62 35.94 34.29 34.34 37,792 -1.20(-3.38%)
Apr 26, 2017 34.84 36.05 34.44 35.54 44,738 +0.66(+1.89%)
Apr 25, 2017 35.46 35.46 34.21 34.88 48,322 -0.26(-0.74%)
Apr 24, 2017 34.48 35.57 34.38 35.14 38,690 +1.45(+4.30%)
Apr 21, 2017 33.50 33.96 33.26 33.69 47,252 +0.21(+0.63%)
Apr 20, 2017 33.22 33.50 32.99 33.48 46,637 +0.56(+1.70%)
Apr 19, 2017 33.50 33.50 32.42 32.92 84,167 -0.38(-1.14%)
Apr 18, 2017 32.64 33.50 31.58 33.30 37,876 +0.53(+1.62%)
Apr 17, 2017 31.87 32.81 31.72 32.77 26,344 +0.89(+2.79%)
Apr 13, 2017 32.23 32.47 31.70 31.88 50,950 -0.72(-2.21%)
Apr 12, 2017 33.12 33.12 32.38 32.60 26,348 -0.65(-1.95%)
Apr 11, 2017 32.51 33.35 32.43 33.25 49,196 +0.66(+2.03%)
Apr 10, 2017 33.41 33.54 32.41 32.59 50,655 -0.73(-2.19%)
Apr 07, 2017 33.09 33.43 32.99 33.32 17,645 -0.02(-0.06%)
Apr 06, 2017 32.98 33.44 32.84 33.34 29,089 +0.40(+1.21%)
Apr 05, 2017 34.54 34.71 32.85 32.94 40,718 -1.28(-3.74%)
Apr 04, 2017 34.53 34.67 34.13 34.22 23,797 -0.34(-1.00%)
Apr 03, 2017 34.47 34.66 34.02 34.56 42,754 +0.16(+0.48%)
Mar 31, 2017 35.44 35.44 34.36 34.40 75,597 -0.93(-2.63%)
Mar 30, 2017 36.46 36.54 35.32 35.33 90,622 -1.08(-2.97%)
Mar 29, 2017 34.30 36.56 34.25 36.41 133,023 +2.05(+5.97%)
Mar 28, 2017 34.18 34.58 33.90 34.36 36,027 +0.11(+0.32%)
Mar 27, 2017 33.37 34.45 33.14 34.25 56,235 +0.38(+1.12%)
Mar 24, 2017 34.38 34.44 32.94 33.87 63,203 -0.46(-1.34%)
Mar 23, 2017 33.35 34.50 33.20 34.33 50,261 +1.08(+3.25%)
Mar 22, 2017 33.56 33.60 33.10 33.25 63,262 -0.40(-1.19%)
Mar 21, 2017 34.00 34.00 33.41 33.65 126,300 -0.23(-0.68%)
Mar 20, 2017 34.09 34.26 33.75 33.88 55,984 -0.27(-0.79%)
Mar 17, 2017 33.07 34.26 33.07 34.15 79,253 +1.01(+3.05%)
Mar 16, 2017 32.65 33.38 32.65 33.14 24,950 +0.51(+1.56%)
Mar 15, 2017 32.06 32.74 32.06 32.63 206,304 +0.94(+2.97%)
Mar 14, 2017 31.56 31.80 31.32 31.69 16,242 -0.11(-0.35%)
Mar 13, 2017 31.82 32.44 31.74 31.80 20,328 -0.02(-0.06%)
Mar 10, 2017 32.29 32.29 31.50 31.82 26,827 -0.11(-0.34%)
Mar 09, 2017 32.72 32.90 31.60 31.93 77,994 -1.20(-3.62%)
Mar 08, 2017 33.46 34.24 32.95 33.13 25,643 -0.37(-1.10%)
Mar 07, 2017 33.24 33.67 33.24 33.50 34,340 -0.02(-0.06%)
Mar 06, 2017 33.67 33.67 33.30 33.52 32,194 -0.09(-0.27%)
Mar 03, 2017 33.40 33.73 33.31 33.61 30,253 +0.21(+0.63%)
Mar 02, 2017 33.89 33.89 33.25 33.40 55,948 -0.40(-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.