FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
34.48 USD  -0.32 (-0.92%)
Streaming Delayed Price  /  Updated: 12:02 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 32.04 32.25 31.70 31.82 28,005 +0.16(+0.51%)
Jul 28, 2017 32.05 32.15 31.39 31.66 22,775 -0.40(-1.25%)
Jul 27, 2017 32.37 32.64 31.91 32.06 26,445 -0.34(-1.05%)
Jul 26, 2017 32.85 32.85 32.26 32.40 27,297 -0.09(-0.28%)
Jul 25, 2017 32.26 32.67 31.95 32.49 38,427 +0.67(+2.11%)
Jul 24, 2017 31.55 32.12 31.47 31.82 35,243 +0.30(+0.95%)
Jul 21, 2017 31.93 31.93 31.36 31.52 46,896 -0.09(-0.28%)
Jul 20, 2017 31.73 31.73 31.28 31.61 37,992 -0.09(-0.28%)
Jul 19, 2017 31.63 32.30 31.35 31.70 39,497 -0.40(-1.25%)
Jul 18, 2017 32.15 32.40 30.81 32.10 32,683 +0.49(+1.55%)
Jul 17, 2017 31.54 31.86 31.15 31.61 27,567 +0.08(+0.25%)
Jul 14, 2017 31.42 31.83 31.20 31.53 19,567 -0.27(-0.85%)
Jul 13, 2017 31.98 31.98 31.34 31.80 13,678 -0.21(-0.66%)
Jul 12, 2017 31.39 32.04 31.39 32.01 25,165 +0.61(+1.94%)
Jul 11, 2017 31.62 31.95 31.00 31.40 24,000 -0.40(-1.26%)
Jul 10, 2017 32.22 32.27 31.71 31.80 16,136 -0.51(-1.58%)
Jul 07, 2017 31.87 32.43 31.73 32.31 22,983 +0.51(+1.60%)
Jul 06, 2017 32.48 32.54 31.57 31.80 33,216 -0.76(-2.33%)
Jul 05, 2017 32.83 32.89 31.86 32.56 18,448 -0.39(-1.18%)
Jul 03, 2017 31.51 33.23 31.44 32.95 31,885 +1.47(+4.67%)
Jun 30, 2017 31.68 32.29 31.37 31.48 112,153 -0.20(-0.63%)
Jun 29, 2017 31.94 32.68 31.13 31.68 67,282 +0.09(+0.28%)
Jun 28, 2017 31.61 32.23 31.22 31.59 85,478 +0.14(+0.45%)
Jun 27, 2017 31.58 32.16 31.17 31.45 45,389 -0.14(-0.44%)
Jun 26, 2017 31.91 32.25 31.40 31.59 35,648 -0.50(-1.56%)
Jun 23, 2017 31.73 32.38 31.25 32.09 70,971 +0.35(+1.10%)
Jun 22, 2017 31.67 32.76 31.25 31.74 18,827 +0.17(+0.54%)
Jun 21, 2017 32.53 33.28 31.42 31.57 33,986 -0.89(-2.74%)
Jun 20, 2017 32.75 33.15 32.22 32.46 30,984 -0.30(-0.92%)
Jun 19, 2017 32.88 33.43 32.74 32.76 23,855 -0.30(-0.91%)
Jun 16, 2017 32.75 33.51 32.70 33.06 60,503 +0.10(+0.30%)
Jun 15, 2017 32.60 33.35 32.60 32.96 26,768 -0.09(-0.27%)
Jun 14, 2017 33.20 33.70 32.55 33.05 42,808 -0.23(-0.69%)
Jun 13, 2017 34.16 34.16 32.67 33.28 38,503 +0.11(+0.33%)
Jun 12, 2017 33.38 34.41 32.56 33.17 32,719 -0.38(-1.13%)
Jun 09, 2017 32.40 33.74 32.40 33.55 50,318 +1.30(+4.03%)
Jun 08, 2017 31.39 32.40 31.29 32.25 31,846 +1.09(+3.50%)
Jun 07, 2017 31.88 31.88 30.77 31.16 14,607 +0.00(+0.00%)
Jun 06, 2017 31.23 31.30 30.66 31.16 20,004 -0.07(-0.22%)
Jun 05, 2017 32.07 32.24 31.16 31.23 22,640 -0.84(-2.62%)
Jun 02, 2017 31.67 33.14 31.67 32.07 42,670 +0.40(+1.26%)
Jun 01, 2017 31.43 31.68 30.65 31.67 25,775 +0.60(+1.93%)
May 31, 2017 31.09 31.19 30.42 31.07 57,266 -0.10(-0.32%)
May 30, 2017 31.23 31.48 30.80 31.17 25,941 -0.22(-0.70%)
May 26, 2017 31.00 31.65 30.59 31.39 29,599 +0.39(+1.26%)
May 25, 2017 31.42 31.42 30.83 31.00 36,337 -0.30(-0.96%)
May 24, 2017 31.96 31.96 31.26 31.30 11,218 -0.56(-1.76%)
May 23, 2017 31.67 32.09 31.56 31.86 16,729 +0.26(+0.82%)
May 22, 2017 31.32 31.93 31.10 31.60 25,003 +0.39(+1.25%)
May 19, 2017 31.46 31.90 31.06 31.21 37,807 -0.25(-0.79%)
May 18, 2017 31.55 31.87 31.30 31.46 33,433 +0.24(+0.77%)
May 17, 2017 31.90 32.03 31.14 31.22 36,645 -1.42(-4.35%)
May 16, 2017 32.43 32.94 32.08 32.64 19,942 -0.07(-0.21%)
May 15, 2017 32.00 32.76 32.00 32.71 24,217 +0.75(+2.35%)
May 12, 2017 32.41 32.59 31.71 31.96 14,698 -0.63(-1.93%)
May 11, 2017 32.73 32.90 32.34 32.59 24,284 -0.41(-1.24%)
May 10, 2017 32.42 33.20 32.39 33.00 27,753 -0.17(-0.51%)
May 09, 2017 33.32 33.56 32.92 33.17 26,601 -0.18(-0.54%)
May 08, 2017 33.60 33.95 33.20 33.35 40,091 -0.40(-1.19%)
May 05, 2017 32.62 34.13 32.44 33.75 34,835 +0.13(+0.39%)
May 04, 2017 33.87 34.24 33.43 33.62 20,967 -0.03(-0.09%)
May 03, 2017 33.79 33.79 33.39 33.65 24,342 -0.24(-0.71%)
May 02, 2017 34.36 34.36 33.60 33.89 31,161 +0.08(+0.24%)
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.