FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
36.30 USD  +0.77 (+2.17%)
Official Closing Price  /  Updated: 3:59 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2019 35.49 35.50 35.22 35.25 9,700 -0.24(-0.68%)
Nov 27, 2019 35.61 35.80 35.34 35.49 26,400 +0.09(+0.25%)
Nov 26, 2019 35.68 36.01 35.34 35.40 32,645 -0.35(-0.98%)
Nov 25, 2019 35.28 35.92 35.28 35.75 37,271 +0.55(+1.56%)
Nov 22, 2019 35.28 35.46 35.13 35.20 41,100 -0.09(-0.26%)
Nov 21, 2019 35.68 35.73 34.91 35.29 44,981 -0.24(-0.68%)
Nov 20, 2019 35.12 35.61 34.83 35.53 83,496 +0.32(+0.91%)
Nov 19, 2019 35.26 35.49 34.86 35.21 63,033 +0.21(+0.60%)
Nov 18, 2019 35.50 35.70 34.99 35.00 71,587 -0.55(-1.55%)
Nov 15, 2019 35.82 35.97 35.40 35.55 28,500 -0.01(-0.03%)
Nov 14, 2019 36.06 36.06 35.30 35.56 37,250 +0.02(+0.06%)
Nov 13, 2019 35.79 35.79 35.39 35.54 34,537 -0.50(-1.39%)
Nov 12, 2019 36.69 36.69 35.88 36.04 35,646 -0.09(-0.25%)
Nov 11, 2019 36.16 36.32 35.95 36.13 28,279 -0.19(-0.52%)
Nov 08, 2019 36.22 36.59 36.05 36.32 27,300 +0.14(+0.39%)
Nov 07, 2019 36.39 36.48 36.03 36.18 36,586 +0.19(+0.53%)
Nov 06, 2019 36.00 36.17 35.54 35.99 41,039 -0.07(-0.19%)
Nov 05, 2019 36.15 36.40 35.88 36.06 53,195 +0.15(+0.42%)
Nov 04, 2019 35.81 36.21 35.61 35.91 37,036 +0.32(+0.90%)
Nov 01, 2019 35.36 35.71 35.12 35.59 31,500 +0.38(+1.08%)
Oct 31, 2019 35.46 35.46 34.71 35.21 35,293 -0.31(-0.87%)
Oct 30, 2019 35.32 35.73 34.90 35.52 33,642 +0.04(+0.11%)
Oct 29, 2019 35.07 35.59 35.07 35.48 35,517 +0.42(+1.20%)
Oct 28, 2019 35.14 35.36 34.98 35.06 34,010 +0.13(+0.37%)
Oct 25, 2019 34.71 35.34 34.71 34.93 40,500 -0.08(-0.23%)
Oct 24, 2019 35.45 35.55 34.76 35.01 34,947 -0.32(-0.91%)
Oct 23, 2019 35.33 35.53 35.07 35.33 29,716 +0.01(+0.03%)
Oct 22, 2019 35.16 35.76 34.88 35.32 45,829 +0.17(+0.48%)
Oct 21, 2019 35.06 35.77 35.06 35.15 86,634 +0.28(+0.80%)
Oct 18, 2019 34.63 35.06 34.52 34.87 50,600 +0.04(+0.11%)
Oct 17, 2019 34.85 35.11 34.52 34.83 56,271 +0.03(+0.09%)
Oct 16, 2019 34.24 34.95 34.00 34.80 78,260 +0.68(+1.99%)
Oct 15, 2019 34.49 35.43 34.02 34.12 118,010 +1.27(+3.87%)
Oct 14, 2019 32.72 33.27 32.60 32.85 34,222 -0.08(-0.24%)
Oct 11, 2019 32.89 33.27 32.57 32.93 44,000 +0.42(+1.29%)
Oct 10, 2019 32.28 32.64 32.09 32.51 40,858 +0.28(+0.87%)
Oct 09, 2019 32.33 32.50 32.00 32.23 28,754 +0.10(+0.31%)
Oct 08, 2019 32.27 32.36 31.95 32.13 30,846 -0.44(-1.35%)
Oct 07, 2019 32.24 32.83 32.24 32.57 26,210 +0.14(+0.43%)
Oct 04, 2019 31.95 32.43 31.95 32.43 36,400 +0.42(+1.31%)
Oct 03, 2019 32.00 32.33 31.60 32.01 21,024 -0.17(-0.53%)
Oct 02, 2019 31.89 32.28 31.75 32.18 26,116 +0.09(+0.28%)
Oct 01, 2019 32.98 33.19 31.97 32.09 23,089 -0.71(-2.16%)
Sep 30, 2019 32.88 33.13 32.70 32.80 25,866 -0.03(-0.09%)
Sep 27, 2019 32.97 33.40 32.65 32.83 18,800 +0.03(+0.09%)
Sep 26, 2019 33.46 33.46 32.70 32.80 28,386 -0.72(-2.15%)
Sep 25, 2019 32.93 33.66 32.93 33.52 28,426 +0.55(+1.67%)
Sep 24, 2019 33.50 33.62 32.77 32.97 146,478 -0.52(-1.55%)
Sep 23, 2019 33.15 33.52 32.93 33.49 26,869 -0.14(-0.42%)
Sep 20, 2019 33.33 33.98 32.95 33.63 82,800 +0.30(+0.90%)
Sep 19, 2019 33.65 34.15 33.29 33.33 24,985 -0.37(-1.10%)
Sep 18, 2019 33.63 33.94 33.35 33.70 35,280 +0.16(+0.48%)
Sep 17, 2019 33.41 33.69 32.93 33.54 23,781 -0.11(-0.33%)
Sep 16, 2019 33.31 34.07 33.18 33.65 24,460 +0.13(+0.39%)
Sep 13, 2019 33.24 33.86 32.89 33.52 35,200 +0.30(+0.90%)
Sep 12, 2019 32.96 33.51 32.55 33.22 36,207 +0.09(+0.27%)
Sep 11, 2019 32.44 33.22 32.37 33.13 31,238 +0.80(+2.47%)
Sep 10, 2019 31.59 32.49 31.57 32.33 24,677 +0.71(+2.25%)
Sep 09, 2019 30.77 31.80 30.74 31.62 26,033 +0.99(+3.23%)
Sep 06, 2019 31.14 31.14 30.60 30.63 25,400 -0.37(-1.19%)
Sep 05, 2019 30.72 31.61 30.72 31.00 43,695 +0.49(+1.61%)
Sep 04, 2019 30.41 30.69 30.21 30.51 43,236 +0.30(+0.99%)
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.