FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.65 USD  +0.50 (+1.42%)
Streaming Delayed Price  /  Updated: 12:53 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 30.60 30.65 30.12 30.21 28,561 -0.56(-1.82%)
Aug 30, 2019 30.83 31.10 30.64 30.77 31,900 -0.06(-0.19%)
Aug 29, 2019 30.45 31.68 30.45 30.83 39,243 +0.66(+2.19%)
Aug 28, 2019 29.89 30.29 29.78 30.17 72,689 +0.26(+0.87%)
Aug 27, 2019 30.73 30.73 29.88 29.91 42,458 -0.86(-2.79%)
Aug 26, 2019 30.52 31.07 30.25 30.77 53,375 +0.45(+1.48%)
Aug 23, 2019 31.49 31.99 30.20 30.32 47,900 -1.31(-4.14%)
Aug 22, 2019 31.94 32.10 31.61 31.63 31,180 -0.18(-0.57%)
Aug 21, 2019 32.15 32.15 31.42 31.81 39,223 -0.20(-0.62%)
Aug 20, 2019 32.03 32.40 31.82 32.01 26,229 -0.18(-0.56%)
Aug 19, 2019 32.62 32.62 32.00 32.19 20,497 +0.05(+0.16%)
Aug 16, 2019 31.22 32.19 31.18 32.14 34,400 +1.11(+3.58%)
Aug 15, 2019 30.97 31.32 30.97 31.03 20,349 -0.16(-0.51%)
Aug 14, 2019 31.50 31.87 30.96 31.19 25,573 -0.88(-2.74%)
Aug 13, 2019 31.93 32.15 31.42 32.07 25,610 +0.09(+0.28%)
Aug 12, 2019 31.58 32.08 30.97 31.98 24,718 +0.25(+0.79%)
Aug 09, 2019 31.65 32.17 31.31 31.73 24,300 +0.03(+0.09%)
Aug 08, 2019 31.47 31.84 31.35 31.70 46,730 +0.47(+1.50%)
Aug 07, 2019 31.02 31.32 30.72 31.23 28,194 -0.27(-0.86%)
Aug 06, 2019 31.51 31.80 31.15 31.50 46,816 +0.03(+0.10%)
Aug 05, 2019 32.22 32.22 30.93 31.47 32,380 -0.92(-2.84%)
Aug 02, 2019 32.31 32.69 32.07 32.39 23,300 -0.14(-0.43%)
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.