FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
34.80 USD  +0.68 (+1.99%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 27.92 29.21 27.86 29.13 91,547 +0.87(+3.08%)
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%)
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.