FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
20.26 USD  -1.61 (-7.36%)
Official Closing Price  /  Updated: 4:04 PM EDT, Mar 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.44 33.61 33.25 33.44 40,004 -0.07(-0.21%)
Feb 27, 2017 33.45 33.77 33.42 33.51 19,436 +0.01(+0.03%)
Feb 24, 2017 33.22 33.80 33.22 33.50 18,730 -0.16(-0.48%)
Feb 23, 2017 33.72 33.76 33.31 33.66 21,756 +0.13(+0.39%)
Feb 22, 2017 33.36 33.61 33.26 33.53 22,019 -0.07(-0.21%)
Feb 21, 2017 33.52 33.71 33.34 33.60 30,619 +0.15(+0.45%)
Feb 17, 2017 33.45 33.45 33.45 0 +0.34(+1.03%)
Feb 16, 2017 32.83 33.22 32.81 33.11 35,629 +0.33(+1.01%)
Feb 15, 2017 32.46 32.96 32.41 32.78 23,436 +0.27(+0.83%)
Feb 14, 2017 32.11 32.59 32.10 32.51 24,945 +0.19(+0.59%)
Feb 13, 2017 31.84 32.49 31.38 32.32 50,337 +0.81(+2.57%)
Feb 10, 2017 31.54 31.73 31.07 31.51 25,719 +0.01(+0.03%)
Feb 09, 2017 31.15 31.70 30.96 31.50 23,042 +0.37(+1.19%)
Feb 08, 2017 31.53 31.53 30.65 31.13 26,161 -0.47(-1.49%)
Feb 07, 2017 32.15 32.31 31.50 31.60 22,895 -0.51(-1.59%)
Feb 06, 2017 32.65 32.83 32.05 32.11 16,208 -0.77(-2.34%)
Feb 03, 2017 32.05 32.99 32.04 32.88 60,168 +1.22(+3.85%)
Feb 02, 2017 31.86 32.21 31.31 31.66 100,298 -0.20(-0.63%)
Feb 01, 2017 32.46 32.92 31.57 31.86 39,739 -0.44(-1.36%)
Jan 31, 2017 31.98 32.42 31.84 32.30 37,389 +0.03(+0.09%)
Jan 30, 2017 33.13 33.13 32.25 32.27 29,038 -1.08(-3.24%)
Jan 27, 2017 33.61 33.61 33.08 33.35 19,625 -0.18(-0.54%)
Jan 26, 2017 33.80 34.12 33.42 33.53 25,422 -0.32(-0.95%)
Jan 25, 2017 33.67 33.94 33.21 33.85 42,237 +0.39(+1.17%)
Jan 24, 2017 32.79 33.58 32.44 33.46 32,193 +0.71(+2.17%)
Jan 23, 2017 32.53 33.49 32.44 32.75 28,506 +0.17(+0.52%)
Jan 20, 2017 32.18 32.74 32.18 32.58 99,395 +0.43(+1.34%)
Jan 19, 2017 33.00 33.00 32.00 32.15 67,955 -0.99(-2.99%)
Jan 18, 2017 35.00 35.50 32.52 33.14 101,315 -2.35(-6.62%)
Jan 17, 2017 36.63 37.85 35.42 35.49 64,021 -0.91(-2.50%)
Jan 13, 2017 36.40 36.40 36.40 0 +0.09(+0.25%)
Jan 12, 2017 36.41 36.71 35.66 36.31 38,226 -0.34(-0.93%)
Jan 11, 2017 36.47 36.94 36.45 36.65 38,167 +0.17(+0.47%)
Jan 10, 2017 35.79 36.52 34.90 36.48 41,635 +0.60(+1.67%)
Jan 09, 2017 36.58 36.58 35.76 35.88 45,343 -0.99(-2.69%)
Jan 06, 2017 36.95 37.01 36.70 36.87 25,978 +0.09(+0.24%)
Jan 05, 2017 37.53 37.75 36.32 36.78 55,095 -0.87(-2.31%)
Jan 04, 2017 37.42 37.75 37.14 37.65 40,657 +0.13(+0.35%)
Jan 03, 2017 37.77 37.97 37.12 37.52 56,304 -0.18(-0.48%)
Dec 30, 2016 37.70 37.70 37.70 0 -0.08(-0.21%)
Dec 29, 2016 38.10 38.15 37.08 37.78 36,578 -0.21(-0.55%)
Dec 28, 2016 37.71 38.25 37.67 37.99 43,599 -0.01(-0.03%)
Dec 27, 2016 37.80 38.28 37.80 38.00 58,682 +0.26(+0.69%)
Dec 23, 2016 37.74 37.74 37.74 0 -0.18(-0.47%)
Dec 22, 2016 38.16 38.16 37.76 37.92 32,638 +0.03(+0.08%)
Dec 21, 2016 38.29 38.37 37.87 37.89 40,004 -0.31(-0.81%)
Dec 20, 2016 37.47 38.68 37.47 38.20 67,955 +0.78(+2.08%)
Dec 19, 2016 36.63 37.53 36.44 37.42 31,358 +0.85(+2.32%)
Dec 16, 2016 36.32 36.94 36.14 36.57 85,781 +0.39(+1.08%)
Dec 15, 2016 34.98 36.35 34.98 36.18 54,450 +1.37(+3.94%)
Dec 14, 2016 34.49 35.13 34.29 34.81 24,761 +0.03(+0.09%)
Dec 13, 2016 34.78 34.89 33.87 34.78 38,018 -0.08(-0.23%)
Dec 12, 2016 36.12 36.25 34.77 34.86 48,114 -1.40(-3.86%)
Dec 09, 2016 35.28 36.74 35.28 36.26 44,364 +0.79(+2.24%)
Dec 08, 2016 34.10 35.59 33.89 35.47 40,299 +1.38(+4.03%)
Dec 07, 2016 34.59 34.59 33.76 34.09 39,521 -0.94(-2.68%)
Dec 06, 2016 33.60 35.40 33.04 35.03 76,453 +1.81(+5.45%)
Dec 05, 2016 32.78 33.28 32.63 33.22 39,599 +0.66(+2.03%)
Dec 02, 2016 32.79 32.89 31.80 32.56 25,310 -0.34(-1.03%)
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.