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 (%)
Nov 30, 2017 38.08 38.08 37.00 37.11 36,420 -0.68(-1.80%)
Nov 29, 2017 37.00 37.99 36.11 37.79 41,333 +0.85(+2.30%)
Nov 28, 2017 36.00 37.03 35.76 36.94 33,792 +1.13(+3.16%)
Nov 27, 2017 35.64 36.30 35.64 35.81 26,229 +0.06(+0.17%)
Nov 24, 2017 36.25 36.25 35.31 35.75 8,860 -0.33(-0.91%)
Nov 22, 2017 36.23 36.61 35.91 36.08 29,615 -0.10(-0.28%)
Nov 21, 2017 35.73 36.29 35.73 36.18 24,612 +0.29(+0.81%)
Nov 20, 2017 34.85 35.93 34.85 35.89 36,431 +0.70(+1.99%)
Nov 17, 2017 34.68 35.29 34.40 35.19 26,903 +0.12(+0.34%)
Nov 16, 2017 35.05 35.78 34.43 35.07 35,498 -0.17(-0.48%)
Nov 15, 2017 34.67 35.46 34.42 35.24 27,122 +0.15(+0.43%)
Nov 14, 2017 34.42 35.25 34.42 35.09 15,575 +0.24(+0.69%)
Nov 13, 2017 34.18 35.06 34.04 34.85 14,507 +0.19(+0.55%)
Nov 10, 2017 34.50 35.14 34.39 34.66 40,764 +0.24(+0.70%)
Nov 09, 2017 34.15 34.70 33.82 34.42 22,029 -0.11(-0.32%)
Nov 08, 2017 34.55 34.69 34.06 34.53 24,359 -0.25(-0.72%)
Nov 07, 2017 35.79 36.00 34.51 34.78 32,590 -1.16(-3.23%)
Nov 06, 2017 35.94 36.08 35.63 35.94 12,599 +0.01(+0.03%)
Nov 03, 2017 36.14 36.15 35.86 35.93 21,322 -0.22(-0.61%)
Nov 02, 2017 35.59 36.38 35.58 36.15 49,142 +0.27(+0.75%)
Nov 01, 2017 36.43 36.79 35.58 35.88 21,526 -0.22(-0.61%)
Oct 31, 2017 35.90 36.47 35.90 36.10 30,645 +0.40(+1.12%)
Oct 30, 2017 37.12 37.12 35.64 35.70 27,387 -1.49(-4.01%)
Oct 27, 2017 36.65 37.42 36.65 37.19 23,782 +0.26(+0.70%)
Oct 26, 2017 37.00 37.37 36.26 36.93 22,718 +0.17(+0.46%)
Oct 25, 2017 36.77 36.96 36.28 36.76 14,816 +0.03(+0.08%)
Oct 24, 2017 36.90 36.95 36.61 36.73 21,062 +0.06(+0.16%)
Oct 23, 2017 37.09 37.38 36.54 36.67 24,562 -0.41(-1.11%)
Oct 20, 2017 37.94 37.94 33.75 37.08 89,091 -0.22(-0.59%)
Oct 19, 2017 37.17 37.40 36.94 37.30 26,655 -0.08(-0.21%)
Oct 18, 2017 36.35 37.65 36.18 37.38 84,777 +1.43(+3.98%)
Oct 17, 2017 35.55 36.51 35.00 35.95 58,697 +0.70(+1.99%)
Oct 16, 2017 35.68 35.70 34.80 35.25 26,695 -0.42(-1.18%)
Oct 13, 2017 35.61 35.89 35.45 35.67 18,312 +0.09(+0.25%)
Oct 12, 2017 35.85 36.00 35.56 35.58 18,326 -0.26(-0.73%)
Oct 11, 2017 35.63 36.00 35.56 35.84 43,397 -0.18(-0.50%)
Oct 10, 2017 35.20 36.02 35.14 36.02 25,306 +1.07(+3.06%)
Oct 09, 2017 34.98 35.19 34.38 34.95 28,273 -0.19(-0.54%)
Oct 06, 2017 35.16 35.21 34.97 35.14 27,229 +0.04(+0.11%)
Oct 05, 2017 34.76 35.45 34.26 35.10 29,357 +0.33(+0.95%)
Oct 04, 2017 35.32 35.40 34.51 34.77 16,810 -0.56(-1.59%)
Oct 03, 2017 35.60 35.60 34.98 35.33 20,363 -0.15(-0.42%)
Oct 02, 2017 34.91 35.53 34.64 35.48 30,249 +0.58(+1.66%)
Sep 29, 2017 35.34 35.34 34.72 34.90 40,396 -0.47(-1.33%)
Sep 28, 2017 34.21 35.51 33.40 35.37 55,030 -0.26(-0.73%)
Sep 27, 2017 34.99 35.86 34.53 35.63 66,318 +1.16(+3.37%)
Sep 26, 2017 33.75 34.75 33.32 34.47 25,758 +0.89(+2.65%)
Sep 25, 2017 33.51 33.65 32.65 33.58 20,098 +0.08(+0.24%)
Sep 22, 2017 33.38 34.01 32.29 33.50 41,215 -0.17(-0.50%)
Sep 21, 2017 33.50 33.83 33.26 33.67 22,015 +0.22(+0.66%)
Sep 20, 2017 33.01 33.72 32.35 33.45 39,606 +0.63(+1.92%)
Sep 19, 2017 32.10 33.16 32.10 32.82 41,409 +0.81(+2.53%)
Sep 18, 2017 31.21 32.15 31.21 32.01 48,103 +0.83(+2.66%)
Sep 15, 2017 30.83 31.41 30.83 31.18 116,378 +0.27(+0.87%)
Sep 14, 2017 31.05 31.36 30.90 30.91 29,571 -0.06(-0.19%)
Sep 13, 2017 31.35 30.85 30.97 35,467 -0.09(-0.29%)
Sep 12, 2017 30.95 31.40 30.90 31.06 25,605 +0.33(+1.07%)
Sep 11, 2017 30.45 31.46 30.45 30.73 26,931 +1.46(+4.99%)
Sep 08, 2017 29.00 29.59 29.00 29.27 48,795 +0.16(+0.55%)
Sep 07, 2017 29.99 29.99 28.92 29.11 20,045 -1.10(-3.64%)
Sep 06, 2017 30.00 30.49 29.84 30.21 19,669 +0.41(+1.38%)
Sep 05, 2017 30.50 30.70 29.64 29.80 33,584 -0.88(-2.87%)
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.