FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
24.51 USD  +0.94 (+3.99%)
Streaming Delayed Price  /  Updated: 10:50 AM EDT, Jun 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2018 34.00 34.13 33.02 33.10 41,054 -0.90(-2.65%)
Feb 27, 2018 34.34 34.77 33.93 34.00 23,102 -0.33(-0.96%)
Feb 26, 2018 34.30 34.39 34.02 34.33 15,503 +0.11(+0.32%)
Feb 23, 2018 34.04 34.35 33.83 34.22 14,074 +0.37(+1.09%)
Feb 22, 2018 34.22 34.50 33.71 33.85 30,264 -0.62(-1.80%)
Feb 21, 2018 34.07 34.81 34.07 34.47 15,032 +0.51(+1.50%)
Feb 20, 2018 34.58 34.73 33.85 33.96 22,055 -0.77(-2.22%)
Feb 16, 2018 34.73 34.73 34.73 0 +0.02(+0.06%)
Feb 15, 2018 34.63 34.72 34.35 34.71 14,591 +0.35(+1.02%)
Feb 14, 2018 33.52 34.39 33.52 34.36 25,743 +0.58(+1.72%)
Feb 13, 2018 33.51 33.93 33.51 33.78 15,612 +0.05(+0.15%)
Feb 12, 2018 34.17 34.17 33.32 33.73 23,092 -0.28(-0.82%)
Feb 09, 2018 33.78 34.29 33.28 34.01 28,395 +0.62(+1.86%)
Feb 08, 2018 34.54 33.28 33.39 27,067 -1.15(-3.33%)
Feb 07, 2018 33.86 34.38 33.86 34.54 32,463 +0.40(+1.17%)
Feb 06, 2018 33.08 34.28 33.08 34.14 56,378 +0.00(+0.00%)
Feb 05, 2018 34.93 34.93 34.03 34.14 14,768 -1.18(-3.34%)
Feb 02, 2018 35.32 35.72 35.25 35.32 19,598 -0.15(-0.42%)
Feb 01, 2018 34.74 35.58 34.64 35.47 33,369 +0.58(+1.66%)
Jan 31, 2018 35.26 35.38 34.80 34.89 57,865 -0.31(-0.88%)
Jan 30, 2018 35.00 35.42 35.00 35.20 25,944 -0.20(-0.56%)
Jan 29, 2018 35.59 35.86 35.34 35.40 11,113 -0.28(-0.78%)
Jan 26, 2018 35.87 35.87 35.44 35.68 13,647 -0.11(-0.31%)
Jan 25, 2018 35.96 35.96 35.51 35.79 34,505 +0.05(+0.14%)
Jan 24, 2018 36.05 36.10 35.66 35.74 34,977 -0.31(-0.86%)
Jan 23, 2018 36.00 36.39 35.82 36.05 39,768 -0.01(-0.03%)
Jan 22, 2018 36.27 36.37 36.00 36.06 51,172 -0.42(-1.15%)
Jan 19, 2018 35.98 36.50 35.98 36.48 39,439 +0.41(+1.14%)
Jan 18, 2018 36.36 36.65 36.00 36.07 27,065 -0.37(-1.02%)
Jan 17, 2018 36.25 36.60 35.73 36.44 47,991 +0.28(+0.77%)
Jan 16, 2018 37.00 37.00 34.99 36.16 87,848 -1.29(-3.44%)
Jan 12, 2018 37.45 37.45 37.45 0 +0.81(+2.21%)
Jan 11, 2018 36.27 36.76 35.58 36.64 60,344 +0.60(+1.66%)
Jan 10, 2018 35.45 35.45 35.20 36.04 50,591 +0.62(+1.75%)
Jan 09, 2018 35.67 35.80 35.32 35.42 17,424 -0.16(-0.45%)
Jan 08, 2018 35.03 35.73 34.60 35.58 39,372 +0.48(+1.37%)
Jan 05, 2018 35.45 35.45 34.74 35.10 43,903 -0.16(-0.45%)
Jan 04, 2018 35.13 36.02 35.09 35.26 31,025 +0.24(+0.69%)
Jan 03, 2018 35.24 35.30 34.39 35.02 34,905 -0.27(-0.77%)
Jan 02, 2018 35.53 36.96 34.91 35.29 35,534 -0.08(-0.23%)
Dec 29, 2017 35.37 35.37 35.37 0 -0.80(-2.21%)
Dec 28, 2017 36.10 36.27 35.88 36.17 20,619 +0.34(+0.95%)
Dec 27, 2017 36.18 36.24 35.79 35.83 15,151 -0.32(-0.89%)
Dec 26, 2017 37.10 36.04 36.15 19,956 -0.44(-1.20%)
Dec 22, 2017 37.47 37.47 36.50 36.59 22,379 -0.75(-2.01%)
Dec 21, 2017 37.00 37.56 36.59 37.34 65,357 +0.63(+1.72%)
Dec 20, 2017 37.00 37.00 36.35 36.71 37,611 -0.06(-0.16%)
Dec 19, 2017 37.26 37.26 36.52 36.77 28,853 -0.43(-1.16%)
Dec 18, 2017 36.86 37.33 36.66 37.20 40,129 +0.58(+1.58%)
Dec 15, 2017 34.89 36.72 34.59 36.62 114,813 +1.72(+4.93%)
Dec 14, 2017 35.10 35.78 34.64 34.90 33,871 -0.15(-0.43%)
Dec 13, 2017 34.90 35.65 34.86 35.05 81,647 +0.22(+0.63%)
Dec 12, 2017 34.70 35.19 34.61 34.83 53,735 +0.04(+0.11%)
Dec 11, 2017 35.22 35.65 34.70 34.79 29,050 -0.46(-1.30%)
Dec 08, 2017 35.71 35.71 35.16 35.25 13,836 -0.65(-1.81%)
Dec 07, 2017 36.01 36.41 35.57 35.90 29,312 -0.36(-0.99%)
Dec 06, 2017 36.27 37.00 36.20 36.26 19,845 -0.18(-0.49%)
Dec 05, 2017 37.37 37.42 36.43 36.44 17,872 -0.82(-2.20%)
Dec 04, 2017 37.32 38.00 36.58 37.26 29,206 +0.54(+1.47%)
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.