FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.21 USD  +0.21 (+0.60%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2018 35.41 35.41 35.41 0 +0.18(+0.51%)
Aug 30, 2018 35.22 35.27 34.86 35.23 20,637 -0.10(-0.28%)
Aug 29, 2018 35.35 35.35 34.94 35.33 13,844 +0.18(+0.51%)
Aug 28, 2018 35.44 35.55 35.06 35.15 17,419 -0.22(-0.62%)
Aug 27, 2018 35.66 36.07 35.30 35.37 29,324 -0.45(-1.26%)
Aug 24, 2018 36.05 36.05 35.61 35.82 14,300 -0.12(-0.33%)
Aug 23, 2018 36.04 36.04 35.65 35.94 13,278 -0.17(-0.47%)
Aug 22, 2018 36.20 36.20 35.93 36.11 16,704 -0.19(-0.52%)
Aug 21, 2018 35.61 36.55 35.54 36.30 21,310 +0.63(+1.77%)
Aug 20, 2018 35.82 35.82 35.41 35.67 22,255 -0.10(-0.28%)
Aug 17, 2018 35.53 35.93 35.32 35.77 30,800 +0.11(+0.31%)
Aug 16, 2018 35.17 35.81 35.17 35.66 24,411 +0.49(+1.39%)
Aug 15, 2018 35.66 35.75 35.15 35.17 13,002 -0.66(-1.84%)
Aug 14, 2018 35.11 36.07 34.85 35.83 21,631 +0.65(+1.85%)
Aug 13, 2018 35.36 35.86 35.10 35.18 26,916 -0.29(-0.82%)
Aug 10, 2018 35.49 35.80 35.13 35.47 37,900 -0.23(-0.64%)
Aug 09, 2018 35.55 35.97 35.19 35.70 23,584 +0.15(+0.42%)
Aug 08, 2018 35.10 35.67 34.88 35.55 15,441 +0.41(+1.17%)
Aug 07, 2018 35.23 35.58 34.95 35.14 26,334 -0.14(-0.40%)
Aug 06, 2018 35.22 35.36 34.46 35.28 20,015 -0.02(-0.06%)
Aug 03, 2018 35.64 36.88 35.21 35.30 30,200 -0.46(-1.29%)
Aug 02, 2018 35.12 35.97 35.12 35.76 80,222 +0.24(+0.68%)
Aug 01, 2018 35.41 36.00 35.27 35.52 36,873 +0.00(+0.00%)
Jul 31, 2018 35.80 35.85 35.45 35.52 35,800 -0.28(-0.78%)
Jul 30, 2018 36.08 36.48 35.80 35.80 13,551 -0.31(-0.86%)
Jul 27, 2018 36.83 37.32 36.00 36.11 34,500 -0.79(-2.14%)
Jul 26, 2018 36.84 37.72 36.65 36.90 21,314 +0.13(+0.35%)
Jul 25, 2018 36.79 37.56 36.44 36.77 19,021 -0.01(-0.03%)
Jul 24, 2018 37.32 36.64 36.78 12,575 -0.34(-0.92%)
Jul 23, 2018 36.39 37.43 36.36 37.12 17,116 +0.68(+1.87%)
Jul 20, 2018 36.45 36.79 36.34 36.44 32,933 -0.02(-0.05%)
Jul 19, 2018 35.90 36.71 35.85 36.46 37,028 +0.26(+0.72%)
Jul 18, 2018 36.40 36.66 35.82 36.20 27,435 -0.45(-1.23%)
Jul 17, 2018 38.28 38.28 36.37 36.65 39,375 -0.63(-1.69%)
Jul 16, 2018 37.43 37.43 36.97 37.28 22,135 +0.20(+0.54%)
Jul 13, 2018 37.26 37.78 37.07 37.08 36,847 -0.27(-0.72%)
Jul 12, 2018 37.64 38.05 36.97 37.35 62,310 -0.01(-0.03%)
Jul 11, 2018 37.42 37.83 37.36 37.36 32,132 -0.24(-0.64%)
Jul 10, 2018 38.36 38.40 37.43 37.60 30,611 -0.77(-2.01%)
Jul 09, 2018 37.89 38.47 37.89 38.37 24,514 +0.67(+1.78%)
Jul 06, 2018 37.58 37.98 37.32 37.70 20,757 +0.18(+0.48%)
Jul 05, 2018 37.59 37.72 36.98 37.52 31,393 +0.22(+0.59%)
Jul 03, 2018 37.30 37.30 37.30 0 -0.07(-0.19%)
Jul 02, 2018 36.89 37.42 36.89 37.37 69,697 +0.41(+1.11%)
Jun 29, 2018 37.16 37.35 36.86 36.96 53,051 -0.04(-0.11%)
Jun 28, 2018 36.93 37.38 36.83 37.00 54,888 +0.13(+0.35%)
Jun 27, 2018 37.79 37.83 36.75 36.87 53,743 -0.93(-2.46%)
Jun 26, 2018 37.41 37.98 37.04 37.80 66,407 +0.58(+1.56%)
Jun 25, 2018 37.36 37.73 37.03 37.22 46,585 -0.37(-0.98%)
Jun 22, 2018 37.25 37.98 36.76 37.59 152,404 +0.25(+0.67%)
Jun 21, 2018 37.55 37.76 36.67 37.34 53,528 -0.11(-0.29%)
Jun 20, 2018 37.50 37.93 36.91 37.45 74,709 +0.03(+0.08%)
Jun 19, 2018 36.83 37.50 36.83 37.42 33,633 +0.39(+1.05%)
Jun 18, 2018 36.77 37.24 36.44 37.03 29,109 +0.04(+0.11%)
Jun 15, 2018 37.12 36.66 36.99 94,711 +0.33(+0.90%)
Jun 14, 2018 36.65 36.87 36.17 36.66 27,510 +0.13(+0.36%)
Jun 13, 2018 36.60 36.97 36.23 36.53 36,952 +0.11(+0.30%)
Jun 12, 2018 36.57 36.71 35.38 36.42 22,837 -0.30(-0.82%)
Jun 11, 2018 37.10 37.40 36.50 36.72 29,942 -0.39(-1.05%)
Jun 08, 2018 37.20 37.39 36.98 37.11 31,710 -0.15(-0.40%)
Jun 07, 2018 37.52 37.57 36.95 37.26 30,879 -0.28(-0.75%)
Jun 06, 2018 37.57 37.74 37.37 37.54 49,628 +0.07(+0.19%)
Jun 05, 2018 37.37 37.77 37.15 37.47 38,013 +0.03(+0.08%)
Jun 04, 2018 36.80 37.48 36.68 37.44 33,240 +0.63(+1.71%)
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.