FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
34.02 USD  -0.68 (-1.96%)
Official Closing Price  /  Updated: 3:59 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2016 24.61 24.61 24.13 24.44 126,586 -0.17(-0.69%)
May 27, 2016 24.83 24.61 24.61 24.61 15,200 -0.26(-1.05%)
May 26, 2016 24.89 24.99 24.80 24.87 13,693 -0.08(-0.32%)
May 25, 2016 25.00 25.00 24.70 24.95 17,629 -0.02(-0.08%)
May 24, 2016 24.00 25.12 23.92 24.97 45,276 +1.15(+4.83%)
May 23, 2016 23.72 24.04 23.72 23.82 32,016 +0.04(+0.17%)
May 20, 2016 23.58 24.25 23.58 23.78 19,945 +0.17(+0.72%)
May 19, 2016 23.78 23.91 23.43 23.61 28,433 -0.29(-1.21%)
May 18, 2016 23.81 24.00 23.07 23.90 30,697 +1.05(+4.60%)
May 17, 2016 23.59 23.69 22.77 22.85 27,718 -0.84(-3.55%)
May 16, 2016 23.64 24.21 23.33 23.69 25,442 +0.09(+0.38%)
May 13, 2016 23.42 24.08 23.42 23.60 27,085 +0.13(+0.55%)
May 12, 2016 23.53 23.73 23.33 23.47 26,187 -0.03(-0.13%)
May 11, 2016 23.43 23.72 23.42 23.50 12,627 -0.05(-0.21%)
May 10, 2016 23.39 23.59 23.20 23.55 20,656 +0.29(+1.25%)
May 09, 2016 23.24 23.45 23.17 23.26 15,252 -0.03(-0.13%)
May 06, 2016 23.34 23.41 23.06 23.29 25,147 +0.05(+0.22%)
May 05, 2016 23.58 23.59 23.01 23.24 22,239 -0.28(-1.19%)
May 04, 2016 23.54 23.80 23.40 23.52 33,543 -0.25(-1.05%)
May 03, 2016 23.92 24.18 23.51 23.77 14,524 -0.41(-1.70%)
May 02, 2016 24.31 24.31 23.81 24.18 41,089 +0.06(+0.25%)
Apr 29, 2016 24.41 24.97 24.11 24.12 28,858 -0.25(-1.03%)
Apr 28, 2016 24.38 25.36 24.33 24.37 40,057 -0.25(-1.02%)
Apr 27, 2016 24.48 24.75 24.48 24.62 39,032 -0.08(-0.32%)
Apr 26, 2016 24.62 24.91 24.41 24.70 47,304 +0.26(+1.06%)
Apr 25, 2016 24.48 24.48 24.11 24.44 35,909 -0.04(-0.16%)
Apr 22, 2016 24.51 24.55 24.46 24.48 36,232 +0.15(+0.62%)
Apr 21, 2016 24.69 24.85 24.22 24.33 59,488 -0.47(-1.90%)
Apr 20, 2016 24.90 24.98 24.71 24.80 60,395 -0.01(-0.04%)
Apr 19, 2016 22.58 25.10 22.56 24.81 86,723 +2.67(+12.06%)
Apr 18, 2016 21.97 22.30 21.97 22.14 50,279 -0.08(-0.36%)
Apr 15, 2016 22.10 22.27 21.59 22.22 30,829 +0.08(+0.36%)
Apr 14, 2016 21.91 22.25 21.91 22.14 19,557 +0.24(+1.10%)
Apr 13, 2016 21.47 21.95 21.47 21.90 37,073 +0.40(+1.86%)
Apr 12, 2016 21.05 21.82 21.05 21.50 39,091 +0.30(+1.42%)
Apr 11, 2016 21.47 21.60 21.17 21.20 31,558 -0.22(-1.03%)
Apr 08, 2016 21.45 21.78 21.21 21.42 22,591 +0.06(+0.28%)
Apr 07, 2016 21.62 21.86 21.35 21.36 20,420 -0.40(-1.84%)
Apr 06, 2016 21.21 21.89 21.13 21.76 24,588 +0.40(+1.87%)
Apr 05, 2016 22.02 22.02 21.05 21.36 48,713 -0.73(-3.30%)
Apr 04, 2016 22.06 22.22 21.93 22.09 34,656 -0.04(-0.18%)
Apr 01, 2016 22.31 22.46 22.07 22.13 43,235 -0.29(-1.29%)
Mar 31, 2016 22.80 22.88 22.39 22.42 39,694 -0.43(-1.88%)
Mar 30, 2016 22.85 22.99 22.72 22.85 32,713 +0.00(+0.00%)
Mar 29, 2016 22.55 22.91 22.38 22.85 48,324 +0.20(+0.88%)
Mar 28, 2016 22.67 22.89 22.28 22.65 16,705 -0.26(-1.13%)
Mar 24, 2016 22.75 22.91 22.91 22.91 14,200 +0.11(+0.48%)
Mar 23, 2016 23.14 23.50 22.80 22.80 29,325 -0.24(-1.04%)
Mar 22, 2016 23.25 23.44 22.89 23.04 13,394 -0.32(-1.37%)
Mar 21, 2016 23.86 23.96 23.35 23.36 30,896 -0.42(-1.77%)
Mar 18, 2016 23.91 23.97 23.28 23.78 48,381 +0.10(+0.42%)
Mar 17, 2016 22.72 23.90 22.51 23.68 31,809 +1.02(+4.50%)
Mar 16, 2016 22.44 23.09 22.37 22.66 20,359 +0.10(+0.44%)
Mar 15, 2016 22.86 23.08 22.45 22.56 30,379 -0.32(-1.40%)
Mar 14, 2016 22.77 23.14 22.77 22.88 10,443 -0.11(-0.48%)
Mar 11, 2016 22.87 23.03 22.57 22.99 21,142 +0.23(+1.01%)
Mar 10, 2016 22.88 22.92 22.61 22.76 19,429 -0.33(-1.43%)
Mar 09, 2016 22.85 23.18 22.67 23.09 20,025 +0.05(+0.22%)
Mar 08, 2016 23.54 23.54 23.02 23.04 19,986 -0.56(-2.37%)
Mar 07, 2016 23.37 23.70 22.98 23.60 16,440 +0.21(+0.90%)
Mar 04, 2016 23.12 24.00 22.58 23.39 32,651 +0.20(+0.86%)
Mar 03, 2016 22.87 23.33 22.39 23.19 30,036 +0.24(+1.05%)
Mar 02, 2016 23.07 23.36 22.76 22.95 17,002 -0.20(-0.86%)
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.