FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
34.98 USD  -0.46 (-1.30%)
Official Closing Price  /  Updated: 5:21 PM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 33.05 33.30 32.37 32.72 34,200 -0.11(-0.34%)
Mar 28, 2019 32.49 32.92 32.33 32.83 23,177 +0.25(+0.77%)
Mar 27, 2019 32.54 32.62 31.93 32.58 39,464 +0.19(+0.59%)
Mar 26, 2019 31.63 32.39 31.63 32.39 20,246 +0.84(+2.66%)
Mar 25, 2019 31.01 31.71 30.83 31.55 22,575 +0.62(+2.00%)
Mar 22, 2019 32.19 32.57 30.66 30.93 51,200 -1.51(-4.65%)
Mar 21, 2019 32.53 33.25 32.28 32.44 36,899 -0.11(-0.34%)
Mar 20, 2019 33.42 33.78 32.40 32.55 30,593 -0.72(-2.16%)
Mar 19, 2019 34.22 34.23 33.22 33.27 11,018 -0.86(-2.52%)
Mar 18, 2019 33.97 34.62 33.97 34.13 19,996 +0.16(+0.47%)
Mar 15, 2019 33.88 34.44 33.71 33.97 87,600 +0.05(+0.15%)
Mar 14, 2019 33.78 34.10 33.72 33.92 13,342 +0.13(+0.38%)
Mar 13, 2019 33.71 34.04 33.71 33.79 14,964 +0.01(+0.03%)
Mar 12, 2019 33.96 34.12 33.43 33.78 19,304 -0.10(-0.30%)
Mar 11, 2019 33.28 33.95 33.22 33.88 33,927 +0.66(+1.99%)
Mar 08, 2019 32.82 33.31 32.82 33.22 19,100 +0.25(+0.76%)
Mar 07, 2019 33.54 33.54 32.78 32.97 30,116 -0.80(-2.37%)
Mar 06, 2019 34.55 34.60 33.67 33.77 42,131 -0.79(-2.29%)
Mar 05, 2019 34.58 34.67 34.25 34.56 18,262 -0.15(-0.43%)
Mar 04, 2019 34.91 35.16 34.61 34.71 30,550 -0.14(-0.40%)
Mar 01, 2019 34.69 35.06 34.45 34.85 37,800 +0.22(+0.64%)
Feb 28, 2019 34.76 34.80 34.63 34.63 36,671 -0.14(-0.40%)
Feb 27, 2019 34.54 34.79 34.44 34.77 19,863 +0.22(+0.64%)
Feb 26, 2019 35.01 35.20 34.53 34.55 17,222 -0.60(-1.71%)
Feb 25, 2019 35.58 35.58 35.12 35.15 26,372 -0.30(-0.85%)
Feb 22, 2019 35.36 35.59 35.29 35.45 36,200 +0.10(+0.28%)
Feb 21, 2019 35.38 35.42 35.07 35.35 31,061 -0.07(-0.20%)
Feb 20, 2019 34.86 35.60 34.84 35.42 50,551 +0.46(+1.32%)
Feb 19, 2019 34.68 35.21 34.23 34.96 54,144 +0.23(+0.66%)
Feb 15, 2019 33.96 35.21 33.96 34.73 52,600 +0.83(+2.45%)
Feb 14, 2019 33.97 34.21 33.90 33.90 24,101 -0.27(-0.79%)
Feb 13, 2019 33.89 34.21 33.75 34.17 28,410 +0.21(+0.62%)
Feb 12, 2019 33.89 34.05 33.49 33.96 24,613 +0.12(+0.35%)
Feb 11, 2019 33.57 33.90 33.25 33.84 26,720 +0.42(+1.26%)
Feb 08, 2019 33.65 33.66 33.18 33.42 22,300 -0.42(-1.24%)
Feb 07, 2019 33.68 34.01 33.38 33.84 43,907 +0.32(+0.95%)
Feb 06, 2019 33.57 33.79 33.41 33.52 35,483 -0.19(-0.56%)
Feb 05, 2019 33.82 33.87 33.55 33.71 17,805 -0.16(-0.47%)
Feb 04, 2019 33.15 33.94 33.15 33.87 18,780 +0.32(+0.95%)
Feb 01, 2019 33.25 33.65 33.25 33.55 45,000 +0.35(+1.05%)
Jan 31, 2019 33.36 33.79 32.88 33.20 48,615 -0.33(-0.98%)
Jan 30, 2019 33.51 33.71 33.16 33.53 34,641 +0.04(+0.12%)
Jan 29, 2019 34.11 34.17 33.35 33.49 63,697 -0.69(-2.02%)
Jan 28, 2019 33.91 34.40 33.69 34.18 42,643 -0.17(-0.49%)
Jan 25, 2019 34.37 34.65 34.15 34.35 44,000 +0.21(+0.62%)
Jan 24, 2019 34.08 34.22 33.38 34.14 44,253 +0.07(+0.21%)
Jan 23, 2019 34.44 34.78 33.86 34.07 50,657 -0.31(-0.90%)
Jan 22, 2019 34.98 35.82 33.60 34.38 119,169 +2.23(+6.94%)
Jan 18, 2019 31.94 32.42 31.72 32.15 67,000 +0.20(+0.63%)
Jan 17, 2019 31.49 32.03 31.19 31.95 47,315 +0.39(+1.24%)
Jan 16, 2019 31.19 31.62 30.64 31.56 44,608 +0.50(+1.61%)
Jan 15, 2019 30.63 31.11 30.40 31.06 35,524 +0.38(+1.24%)
Jan 14, 2019 31.06 31.31 30.67 30.68 46,953 -0.39(-1.26%)
Jan 11, 2019 31.08 31.30 30.96 31.07 60,600 -0.23(-0.73%)
Jan 10, 2019 30.50 31.58 30.16 31.30 89,660 +0.55(+1.79%)
Jan 09, 2019 30.97 31.78 30.30 30.75 55,457 -0.20(-0.65%)
Jan 08, 2019 30.39 31.03 30.01 30.95 38,694 +0.74(+2.45%)
Jan 07, 2019 29.78 30.40 29.71 30.21 79,298 +0.29(+0.97%)
Jan 04, 2019 29.22 30.05 29.22 29.92 44,600 +1.00(+3.46%)
Jan 03, 2019 28.88 29.71 28.81 28.92 47,674 -0.21(-0.72%)
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.