FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.28 USD  +0.24 (+0.68%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 29.00 29.02 27.85 28.26 56,200 -0.45(-1.57%)
Dec 28, 2018 27.43 29.44 27.43 28.71 60,900 +1.10(+3.98%)
Dec 27, 2018 27.31 27.71 26.68 27.61 42,390 +0.01(+0.04%)
Dec 26, 2018 26.90 27.84 26.40 27.60 74,980 +0.89(+3.33%)
Dec 24, 2018 27.47 27.47 26.60 26.71 23,500 -0.92(-3.33%)
Dec 21, 2018 27.90 28.10 27.30 27.63 88,700 -0.22(-0.79%)
Dec 20, 2018 28.40 28.40 27.54 27.85 71,573 -0.22(-0.78%)
Dec 19, 2018 28.35 28.61 27.86 28.07 99,938 -0.13(-0.46%)
Dec 18, 2018 28.32 28.57 28.04 28.20 47,107 -0.06(-0.21%)
Dec 17, 2018 28.25 29.65 27.92 28.26 82,117 +0.01(+0.04%)
Dec 14, 2018 28.54 28.68 27.95 28.25 34,700 -0.30(-1.05%)
Dec 13, 2018 29.04 29.32 28.48 28.55 77,961 -0.44(-1.52%)
Dec 12, 2018 28.46 29.58 28.32 28.99 41,315 +0.63(+2.22%)
Dec 11, 2018 28.72 28.80 28.10 28.36 37,476 -0.08(-0.28%)
Dec 10, 2018 28.58 28.63 27.84 28.44 28,761 -0.13(-0.46%)
Dec 07, 2018 28.53 29.12 28.34 28.57 57,700 -0.02(-0.07%)
Dec 06, 2018 28.58 28.92 28.04 28.59 48,447 -1.09(-3.67%)
Dec 04, 2018 31.78 31.78 29.53 29.68 61,800 -2.36(-7.37%)
Dec 03, 2018 32.30 33.00 31.54 32.04 44,868 +0.10(+0.31%)
Nov 30, 2018 31.77 32.50 31.51 31.94 52,300 +0.12(+0.38%)
Nov 29, 2018 31.95 32.27 31.00 31.82 13,210 -0.12(-0.38%)
Nov 28, 2018 31.29 32.14 31.14 31.94 27,688 +0.69(+2.21%)
Nov 27, 2018 31.36 31.54 31.13 31.25 16,792 -0.35(-1.11%)
Nov 26, 2018 31.46 31.99 31.36 31.60 98,431 +0.19(+0.60%)
Nov 23, 2018 30.95 32.33 30.95 31.41 10,500 +0.23(+0.74%)
Nov 21, 2018 31.18 31.18 31.18 0 -0.14(-0.45%)
Nov 20, 2018 31.96 31.99 31.23 31.32 41,496 -0.77(-2.40%)
Nov 19, 2018 32.33 33.00 31.20 32.09 14,216 -0.25(-0.77%)
Nov 16, 2018 32.08 32.55 31.23 32.34 22,000 +0.09(+0.28%)
Nov 15, 2018 31.57 32.30 31.12 32.25 19,085 +0.50(+1.57%)
Nov 14, 2018 32.26 32.58 31.23 31.75 37,871 -0.30(-0.94%)
Nov 13, 2018 32.16 32.66 31.09 32.05 37,916 -0.11(-0.34%)
Nov 12, 2018 32.31 32.60 31.56 32.16 20,057 -0.22(-0.68%)
Nov 09, 2018 32.75 32.75 32.01 32.38 21,900 -0.44(-1.34%)
Nov 08, 2018 32.75 33.06 32.33 32.82 24,577 +0.07(+0.21%)
Nov 07, 2018 32.74 32.76 32.09 32.75 16,788 +0.16(+0.49%)
Nov 06, 2018 32.16 32.71 31.78 32.59 9,649 +0.38(+1.18%)
Nov 05, 2018 32.22 32.45 31.87 32.21 21,009 -0.04(-0.12%)
Nov 02, 2018 31.98 32.39 31.71 32.25 18,300 +0.43(+1.35%)
Nov 01, 2018 31.75 32.16 31.68 31.82 23,812 +0.06(+0.19%)
Oct 31, 2018 31.91 32.01 31.65 31.76 44,837 +0.03(+0.09%)
Oct 30, 2018 31.00 31.96 31.00 31.73 14,601 +0.72(+2.32%)
Oct 29, 2018 31.01 31.50 30.96 31.01 35,321 +0.35(+1.14%)
Oct 26, 2018 30.54 31.09 30.40 30.66 39,200 -0.09(-0.29%)
Oct 25, 2018 29.83 31.12 29.83 30.75 41,974 +1.14(+3.85%)
Oct 24, 2018 30.67 31.41 29.60 29.61 45,452 -1.14(-3.71%)
Oct 23, 2018 30.41 31.44 30.41 30.75 53,857 -0.03(-0.10%)
Oct 22, 2018 31.16 31.74 30.43 30.78 13,289 -0.37(-1.19%)
Oct 19, 2018 31.42 31.86 31.10 31.15 28,700 -0.31(-0.99%)
Oct 18, 2018 31.95 32.35 31.07 31.46 43,316 -0.73(-2.27%)
Oct 17, 2018 32.82 32.90 31.74 32.19 39,855 -1.06(-3.19%)
Oct 16, 2018 32.50 35.15 32.01 33.25 48,008 +0.97(+3.00%)
Oct 15, 2018 31.88 32.46 31.79 32.28 34,467 +0.57(+1.80%)
Oct 12, 2018 33.35 33.81 31.26 31.71 40,200 -1.17(-3.56%)
Oct 11, 2018 33.69 33.81 32.84 32.88 27,970 -0.89(-2.64%)
Oct 10, 2018 34.03 34.69 33.75 33.77 51,644 -0.24(-0.71%)
Oct 09, 2018 34.22 34.44 34.01 34.01 36,567 -0.30(-0.87%)
Oct 08, 2018 33.96 34.45 33.83 34.31 21,135 +0.35(+1.03%)
Oct 05, 2018 33.90 34.49 33.75 33.96 23,100 +0.05(+0.15%)
Oct 04, 2018 33.90 34.23 33.72 33.91 33,425 +0.00(+0.00%)
Oct 03, 2018 32.94 34.00 32.91 33.91 64,996 +1.13(+3.45%)
Oct 02, 2018 32.78 33.15 32.66 32.78 12,511 -0.08(-0.24%)
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.