FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.53 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 33.34 33.64 32.50 32.53 38,802 -1.07(-3.18%)
Jul 31, 2019 33.64 34.24 33.60 33.60 48,003 -0.06(-0.18%)
Jul 30, 2019 33.20 33.83 33.13 33.66 30,384 +0.31(+0.93%)
Jul 29, 2019 33.70 33.82 33.22 33.35 21,990 -0.37(-1.10%)
Jul 26, 2019 32.82 33.87 32.74 33.72 35,900 +0.93(+2.84%)
Jul 25, 2019 33.54 33.54 32.48 32.79 18,528 -0.43(-1.29%)
Jul 24, 2019 31.91 33.42 31.91 33.22 47,907 +1.22(+3.81%)
Jul 23, 2019 31.89 32.00 31.78 32.00 25,167 +0.08(+0.25%)
Jul 22, 2019 31.88 31.93 31.46 31.92 36,740 -0.05(-0.16%)
Jul 19, 2019 31.67 32.33 31.67 31.97 43,600 +0.16(+0.50%)
Jul 18, 2019 31.80 32.00 31.55 31.81 34,529 -0.03(-0.09%)
Jul 17, 2019 32.49 32.69 31.76 31.84 47,500 -0.69(-2.12%)
Jul 16, 2019 33.87 34.10 32.34 32.53 64,049 +0.66(+2.07%)
Jul 15, 2019 32.43 32.43 31.55 31.87 25,651 -0.53(-1.64%)
Jul 12, 2019 31.82 32.59 31.70 32.40 35,300 +0.56(+1.76%)
Jul 11, 2019 31.82 31.95 31.68 31.84 26,345 -0.03(-0.09%)
Jul 10, 2019 32.19 32.19 31.76 31.87 24,458 -0.34(-1.06%)
Jul 09, 2019 32.00 32.21 31.63 32.21 19,741 +0.12(+0.37%)
Jul 08, 2019 32.54 32.72 32.09 32.09 17,235 -0.65(-1.99%)
Jul 05, 2019 32.36 32.74 32.22 32.74 17,100 +0.42(+1.30%)
Jul 03, 2019 32.48 32.55 32.21 32.32 9,900 +0.07(+0.22%)
Jul 02, 2019 32.67 32.82 31.90 32.25 42,193 -0.39(-1.19%)
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.