FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
36.30 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2017 34.47 34.47 33.52 33.63 27,789 -0.71(-2.07%)
Apr 27, 2017 35.62 35.94 34.29 34.34 37,792 -1.20(-3.38%)
Apr 26, 2017 34.84 36.05 34.44 35.54 44,738 +0.66(+1.89%)
Apr 25, 2017 35.46 35.46 34.21 34.88 48,322 -0.26(-0.74%)
Apr 24, 2017 34.48 35.57 34.38 35.14 38,690 +1.45(+4.30%)
Apr 21, 2017 33.50 33.96 33.26 33.69 47,252 +0.21(+0.63%)
Apr 20, 2017 33.22 33.50 32.99 33.48 46,637 +0.56(+1.70%)
Apr 19, 2017 33.50 33.50 32.42 32.92 84,167 -0.38(-1.14%)
Apr 18, 2017 32.64 33.50 31.58 33.30 37,876 +0.53(+1.62%)
Apr 17, 2017 31.87 32.81 31.72 32.77 26,344 +0.89(+2.79%)
Apr 13, 2017 32.23 32.47 31.70 31.88 50,950 -0.72(-2.21%)
Apr 12, 2017 33.12 33.12 32.38 32.60 26,348 -0.65(-1.95%)
Apr 11, 2017 32.51 33.35 32.43 33.25 49,196 +0.66(+2.03%)
Apr 10, 2017 33.41 33.54 32.41 32.59 50,655 -0.73(-2.19%)
Apr 07, 2017 33.09 33.43 32.99 33.32 17,645 -0.02(-0.06%)
Apr 06, 2017 32.98 33.44 32.84 33.34 29,089 +0.40(+1.21%)
Apr 05, 2017 34.54 34.71 32.85 32.94 40,718 -1.28(-3.74%)
Apr 04, 2017 34.53 34.67 34.13 34.22 23,797 -0.34(-1.00%)
Apr 03, 2017 34.47 34.66 34.02 34.56 42,754 +0.16(+0.48%)
Mar 31, 2017 35.44 35.44 34.36 34.40 75,597 -0.93(-2.63%)
Mar 30, 2017 36.46 36.54 35.32 35.33 90,622 -1.08(-2.97%)
Mar 29, 2017 34.30 36.56 34.25 36.41 133,023 +2.05(+5.97%)
Mar 28, 2017 34.18 34.58 33.90 34.36 36,027 +0.11(+0.32%)
Mar 27, 2017 33.37 34.45 33.14 34.25 56,235 +0.38(+1.12%)
Mar 24, 2017 34.38 34.44 32.94 33.87 63,203 -0.46(-1.34%)
Mar 23, 2017 33.35 34.50 33.20 34.33 50,261 +1.08(+3.25%)
Mar 22, 2017 33.56 33.60 33.10 33.25 63,262 -0.40(-1.19%)
Mar 21, 2017 34.00 34.00 33.41 33.65 126,300 -0.23(-0.68%)
Mar 20, 2017 34.09 34.26 33.75 33.88 55,984 -0.27(-0.79%)
Mar 17, 2017 33.07 34.26 33.07 34.15 79,253 +1.01(+3.05%)
Mar 16, 2017 32.65 33.38 32.65 33.14 24,950 +0.51(+1.56%)
Mar 15, 2017 32.06 32.74 32.06 32.63 206,304 +0.94(+2.97%)
Mar 14, 2017 31.56 31.80 31.32 31.69 16,242 -0.11(-0.35%)
Mar 13, 2017 31.82 32.44 31.74 31.80 20,328 -0.02(-0.06%)
Mar 10, 2017 32.29 32.29 31.50 31.82 26,827 -0.11(-0.34%)
Mar 09, 2017 32.72 32.90 31.60 31.93 77,994 -1.20(-3.62%)
Mar 08, 2017 33.46 34.24 32.95 33.13 25,643 -0.37(-1.10%)
Mar 07, 2017 33.24 33.67 33.24 33.50 34,340 -0.02(-0.06%)
Mar 06, 2017 33.67 33.67 33.30 33.52 32,194 -0.09(-0.27%)
Mar 03, 2017 33.40 33.73 33.31 33.61 30,253 +0.21(+0.63%)
Mar 02, 2017 33.89 33.89 33.25 33.40 55,948 -0.40(-1.18%)
Mar 01, 2017 34.08 34.50 33.72 33.80 24,472 +0.36(+1.08%)
Feb 28, 2017 33.44 33.61 33.25 33.44 40,004 -0.07(-0.21%)
Feb 27, 2017 33.45 33.77 33.42 33.51 19,436 +0.01(+0.03%)
Feb 24, 2017 33.22 33.80 33.22 33.50 18,730 -0.16(-0.48%)
Feb 23, 2017 33.72 33.76 33.31 33.66 21,756 +0.13(+0.39%)
Feb 22, 2017 33.36 33.61 33.26 33.53 22,019 -0.07(-0.21%)
Feb 21, 2017 33.52 33.71 33.34 33.60 30,619 +0.15(+0.45%)
Feb 17, 2017 33.45 33.45 33.45 0 +0.34(+1.03%)
Feb 16, 2017 32.83 33.22 32.81 33.11 35,629 +0.33(+1.01%)
Feb 15, 2017 32.46 32.96 32.41 32.78 23,436 +0.27(+0.83%)
Feb 14, 2017 32.11 32.59 32.10 32.51 24,945 +0.19(+0.59%)
Feb 13, 2017 31.84 32.49 31.38 32.32 50,337 +0.81(+2.57%)
Feb 10, 2017 31.54 31.73 31.07 31.51 25,719 +0.01(+0.03%)
Feb 09, 2017 31.15 31.70 30.96 31.50 23,042 +0.37(+1.19%)
Feb 08, 2017 31.53 31.53 30.65 31.13 26,161 -0.47(-1.49%)
Feb 07, 2017 32.15 32.31 31.50 31.60 22,895 -0.51(-1.59%)
Feb 06, 2017 32.65 32.83 32.05 32.11 16,208 -0.77(-2.34%)
Feb 03, 2017 32.05 32.99 32.04 32.88 60,168 +1.22(+3.85%)
Feb 02, 2017 31.86 32.21 31.31 31.66 100,298 -0.20(-0.63%)
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.