FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.32 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 32.40 32.78 32.14 32.64 43,898 +0.06(+0.18%)
Jun 28, 2019 32.15 32.69 32.09 32.58 76,000 +0.48(+1.50%)
Jun 27, 2019 31.74 32.15 31.50 32.10 49,326 +0.38(+1.20%)
Jun 26, 2019 31.73 32.00 31.44 31.72 69,127 +0.06(+0.19%)
Jun 25, 2019 31.93 32.10 31.47 31.66 41,638 -0.36(-1.12%)
Jun 24, 2019 31.63 32.26 31.61 32.02 33,757 +0.37(+1.17%)
Jun 21, 2019 31.63 32.08 31.63 31.65 102,100 -0.19(-0.60%)
Jun 20, 2019 32.50 32.53 31.79 31.84 38,036 -0.40(-1.24%)
Jun 19, 2019 32.52 32.69 32.06 32.24 28,860 -0.10(-0.31%)
Jun 18, 2019 31.72 32.53 31.72 32.34 30,709 +0.57(+1.79%)
Jun 17, 2019 32.01 32.09 31.67 31.77 18,558 -0.14(-0.44%)
Jun 14, 2019 31.86 32.13 31.52 31.91 19,100 +0.02(+0.06%)
Jun 13, 2019 32.24 32.30 31.79 31.89 25,809 -0.06(-0.19%)
Jun 12, 2019 31.87 32.20 31.60 31.95 17,896 +0.10(+0.31%)
Jun 11, 2019 31.20 32.05 31.20 31.85 42,695 +0.30(+0.95%)
Jun 10, 2019 31.41 32.08 31.30 31.55 19,493 +0.12(+0.38%)
Jun 07, 2019 31.14 31.65 31.07 31.43 21,800 +0.09(+0.29%)
Jun 06, 2019 31.42 31.46 30.81 31.34 18,380 -0.37(-1.17%)
Jun 05, 2019 32.23 32.28 31.54 31.71 19,653 -0.63(-1.95%)
Jun 04, 2019 31.67 32.45 31.67 32.34 19,750 +0.91(+2.90%)
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.