FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.00 USD  -0.55 (-1.55%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 18, 2019 35.50 35.70 34.99 35.00 71,587 -0.55(-1.55%)
Nov 15, 2019 35.82 35.97 35.40 35.55 28,500 -0.01(-0.03%)
Nov 14, 2019 36.06 36.06 35.30 35.56 37,250 +0.02(+0.06%)
Nov 13, 2019 35.79 35.79 35.39 35.54 34,537 -0.50(-1.39%)
Nov 12, 2019 36.69 36.69 35.88 36.04 35,646 -0.09(-0.25%)
Nov 11, 2019 36.16 36.32 35.95 36.13 28,279 -0.19(-0.52%)
Nov 08, 2019 36.22 36.59 36.05 36.32 27,300 +0.14(+0.39%)
Nov 07, 2019 36.39 36.48 36.03 36.18 36,586 +0.19(+0.53%)
Nov 06, 2019 36.00 36.17 35.54 35.99 41,039 -0.07(-0.19%)
Nov 05, 2019 36.15 36.40 35.88 36.06 53,195 +0.15(+0.42%)
Nov 04, 2019 35.81 36.21 35.61 35.91 37,036 +0.32(+0.90%)
Nov 01, 2019 35.36 35.71 35.12 35.59 31,500 +0.38(+1.08%)
Oct 31, 2019 35.46 35.46 34.71 35.21 35,293 -0.31(-0.87%)
Oct 30, 2019 35.32 35.73 34.90 35.52 33,642 +0.04(+0.11%)
Oct 29, 2019 35.07 35.59 35.07 35.48 35,517 +0.42(+1.20%)
Oct 28, 2019 35.14 35.36 34.98 35.06 34,010 +0.13(+0.37%)
Oct 25, 2019 34.71 35.34 34.71 34.93 40,500 -0.08(-0.23%)
Oct 24, 2019 35.45 35.55 34.76 35.01 34,947 -0.32(-0.91%)
Oct 23, 2019 35.33 35.53 35.07 35.33 29,716 +0.01(+0.03%)
Oct 22, 2019 35.16 35.76 34.88 35.32 45,829 +0.17(+0.48%)
Oct 21, 2019 35.06 35.77 35.06 35.15 86,634 +0.28(+0.80%)
Oct 18, 2019 34.63 35.06 34.52 34.87 50,600 +0.04(+0.11%)
Oct 17, 2019 34.85 35.11 34.52 34.83 56,271 +0.03(+0.09%)
Oct 16, 2019 34.24 34.95 34.00 34.80 78,260 +0.68(+1.99%)
Oct 15, 2019 34.49 35.43 34.02 34.12 118,010 +1.27(+3.87%)
Oct 14, 2019 32.72 33.27 32.60 32.85 34,222 -0.08(-0.24%)
Oct 11, 2019 32.89 33.27 32.57 32.93 44,000 +0.42(+1.29%)
Oct 10, 2019 32.28 32.64 32.09 32.51 40,858 +0.28(+0.87%)
Oct 09, 2019 32.33 32.50 32.00 32.23 28,754 +0.10(+0.31%)
Oct 08, 2019 32.27 32.36 31.95 32.13 30,846 -0.44(-1.35%)
Oct 07, 2019 32.24 32.83 32.24 32.57 26,210 +0.14(+0.43%)
Oct 04, 2019 31.95 32.43 31.95 32.43 36,400 +0.42(+1.31%)
Oct 03, 2019 32.00 32.33 31.60 32.01 21,024 -0.17(-0.53%)
Oct 02, 2019 31.89 32.28 31.75 32.18 26,116 +0.09(+0.28%)
Oct 01, 2019 32.98 33.19 31.97 32.09 23,089 -0.71(-2.16%)
Sep 30, 2019 32.88 33.13 32.70 32.80 25,866 -0.03(-0.09%)
Sep 27, 2019 32.97 33.40 32.65 32.83 18,800 +0.03(+0.09%)
Sep 26, 2019 33.46 33.46 32.70 32.80 28,386 -0.72(-2.15%)
Sep 25, 2019 32.93 33.66 32.93 33.52 28,426 +0.55(+1.67%)
Sep 24, 2019 33.50 33.62 32.77 32.97 146,478 -0.52(-1.55%)
Sep 23, 2019 33.15 33.52 32.93 33.49 26,869 -0.14(-0.42%)
Sep 20, 2019 33.33 33.98 32.95 33.63 82,800 +0.30(+0.90%)
Sep 19, 2019 33.65 34.15 33.29 33.33 24,985 -0.37(-1.10%)
Sep 18, 2019 33.63 33.94 33.35 33.70 35,280 +0.16(+0.48%)
Sep 17, 2019 33.41 33.69 32.93 33.54 23,781 -0.11(-0.33%)
Sep 16, 2019 33.31 34.07 33.18 33.65 24,460 +0.13(+0.39%)
Sep 13, 2019 33.24 33.86 32.89 33.52 35,200 +0.30(+0.90%)
Sep 12, 2019 32.96 33.51 32.55 33.22 36,207 +0.09(+0.27%)
Sep 11, 2019 32.44 33.22 32.37 33.13 31,238 +0.80(+2.47%)
Sep 10, 2019 31.59 32.49 31.57 32.33 24,677 +0.71(+2.25%)
Sep 09, 2019 30.77 31.80 30.74 31.62 26,033 +0.99(+3.23%)
Sep 06, 2019 31.14 31.14 30.60 30.63 25,400 -0.37(-1.19%)
Sep 05, 2019 30.72 31.61 30.72 31.00 43,695 +0.49(+1.61%)
Sep 04, 2019 30.41 30.69 30.21 30.51 43,236 +0.30(+0.99%)
Sep 03, 2019 30.60 30.65 30.12 30.21 28,561 -0.56(-1.82%)
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%)
Jun 03, 2019 30.90 31.46 30.79 31.43 39,982 +0.58(+1.88%)
May 31, 2019 30.72 31.05 30.58 30.85 23,600 -0.35(-1.12%)
May 30, 2019 31.82 31.82 30.81 31.20 18,589 -0.58(-1.83%)
May 29, 2019 31.48 31.93 31.32 31.78 21,313 -0.06(-0.19%)
May 28, 2019 31.93 32.06 31.69 31.84 26,718 -0.31(-0.96%)
May 24, 2019 31.46 32.20 31.43 32.15 20,900 +0.69(+2.19%)
May 23, 2019 32.17 32.44 31.21 31.46 27,041 -1.03(-3.17%)
May 22, 2019 32.70 32.72 32.36 32.49 23,750 -0.22(-0.67%)
May 21, 2019 32.68 33.14 32.55 32.71 55,584 -0.06(-0.18%)
May 20, 2019 32.75 33.22 32.64 32.77 20,493 -0.08(-0.24%)
May 17, 2019 33.01 33.20 32.83 32.85 29,300 -0.45(-1.35%)
May 16, 2019 33.22 33.59 33.11 33.30 31,248 +0.16(+0.48%)
May 15, 2019 33.02 33.18 32.74 33.14 18,530 -0.32(-0.96%)
May 14, 2019 33.91 33.91 33.10 33.46 16,563 +0.42(+1.27%)
May 13, 2019 33.71 33.90 32.96 33.04 19,850 -1.15(-3.36%)
May 10, 2019 34.26 34.26 33.75 34.19 18,200 -0.12(-0.35%)
May 09, 2019 33.50 34.34 33.25 34.31 26,219 +0.75(+2.23%)
May 08, 2019 33.88 33.99 33.54 33.56 13,542 -0.29(-0.86%)
May 07, 2019 34.34 34.54 33.69 33.85 14,507 -0.61(-1.77%)
May 06, 2019 34.14 34.69 34.14 34.46 15,035 -0.07(-0.20%)
May 03, 2019 34.25 34.54 34.00 34.53 38,700 +0.43(+1.26%)
May 02, 2019 33.88 34.18 33.69 34.10 25,177 +0.28(+0.83%)
May 01, 2019 33.82 34.14 33.60 33.82 23,253 +0.02(+0.06%)
Apr 30, 2019 34.09 34.17 33.73 33.80 40,143 -0.30(-0.88%)
Apr 29, 2019 33.99 34.15 33.69 34.10 28,916 +0.68(+2.03%)
Apr 26, 2019 33.38 33.57 32.86 33.42 21,200 +0.03(+0.09%)
Apr 25, 2019 33.35 33.40 32.93 33.39 20,702 -0.05(-0.15%)
Apr 24, 2019 33.76 33.91 33.05 33.44 21,536 -0.24(-0.71%)
Apr 23, 2019 33.00 33.93 32.64 33.68 47,231 +0.76(+2.31%)
Apr 22, 2019 33.54 33.54 32.77 32.92 14,453 -0.52(-1.56%)
Apr 18, 2019 33.52 33.94 33.16 33.44 22,900 -0.36(-1.07%)
Apr 17, 2019 34.00 34.00 32.82 33.80 27,517 -0.10(-0.29%)
Apr 16, 2019 32.68 34.49 32.68 33.90 30,478 +0.15(+0.44%)
Apr 15, 2019 33.87 34.19 33.40 33.75 23,475 -0.11(-0.32%)
Apr 12, 2019 33.66 33.96 33.31 33.86 27,100 +0.46(+1.38%)
Apr 11, 2019 33.62 33.82 33.39 33.40 10,747 +0.07(+0.21%)
Apr 10, 2019 32.87 33.36 32.77 33.33 18,628 +0.55(+1.68%)
Apr 09, 2019 33.27 33.47 32.78 32.78 14,441 -0.71(-2.12%)
Apr 08, 2019 33.62 33.83 33.34 33.49 13,537 -0.14(-0.42%)
Apr 05, 2019 33.00 33.73 32.28 33.63 34,300 +0.64(+1.94%)
Apr 04, 2019 32.75 33.45 32.58 32.99 16,432 +0.25(+0.76%)
Apr 03, 2019 33.18 33.18 32.66 32.74 17,022 -0.09(-0.27%)
Apr 02, 2019 33.06 33.26 32.79 32.83 19,771 -0.36(-1.08%)
Apr 01, 2019 33.06 33.47 32.90 33.19 23,837 +0.47(+1.44%)
Mar 29, 2019 33.05 33.30 32.37 32.72 34,200 -0.11(-0.34%)
Mar 28, 2019 32.49 32.92 32.33 32.83 23,177 +0.25(+0.77%)
Mar 27, 2019 32.54 32.62 31.93 32.58 39,464 +0.19(+0.59%)
Mar 26, 2019 31.63 32.39 31.63 32.39 20,246 +0.84(+2.66%)
Mar 25, 2019 31.01 31.71 30.83 31.55 22,575 +0.62(+2.00%)
Mar 22, 2019 32.19 32.57 30.66 30.93 51,200 -1.51(-4.65%)
Mar 21, 2019 32.53 33.25 32.28 32.44 36,899 -0.11(-0.34%)
Mar 20, 2019 33.42 33.78 32.40 32.55 30,593 -0.72(-2.16%)
Mar 19, 2019 34.22 34.23 33.22 33.27 11,018 -0.86(-2.52%)
Mar 18, 2019 33.97 34.62 33.97 34.13 19,996 +0.16(+0.47%)
Mar 15, 2019 33.88 34.44 33.71 33.97 87,600 +0.05(+0.15%)
Mar 14, 2019 33.78 34.10 33.72 33.92 13,342 +0.13(+0.38%)
Mar 13, 2019 33.71 34.04 33.71 33.79 14,964 +0.01(+0.03%)
Mar 12, 2019 33.96 34.12 33.43 33.78 19,304 -0.10(-0.30%)
Mar 11, 2019 33.28 33.95 33.22 33.88 33,927 +0.66(+1.99%)
Mar 08, 2019 32.82 33.31 32.82 33.22 19,100 +0.25(+0.76%)
Mar 07, 2019 33.54 33.54 32.78 32.97 30,116 -0.80(-2.37%)
Mar 06, 2019 34.55 34.60 33.67 33.77 42,131 -0.79(-2.29%)
Mar 05, 2019 34.58 34.67 34.25 34.56 18,262 -0.15(-0.43%)
Mar 04, 2019 34.91 35.16 34.61 34.71 30,550 -0.14(-0.40%)
Mar 01, 2019 34.69 35.06 34.45 34.85 37,800 +0.22(+0.64%)
Feb 28, 2019 34.76 34.80 34.63 34.63 36,671 -0.14(-0.40%)
Feb 27, 2019 34.54 34.79 34.44 34.77 19,863 +0.22(+0.64%)
Feb 26, 2019 35.01 35.20 34.53 34.55 17,222 -0.60(-1.71%)
Feb 25, 2019 35.58 35.58 35.12 35.15 26,372 -0.30(-0.85%)
Feb 22, 2019 35.36 35.59 35.29 35.45 36,200 +0.10(+0.28%)
Feb 21, 2019 35.38 35.42 35.07 35.35 31,061 -0.07(-0.20%)
Feb 20, 2019 34.86 35.60 34.84 35.42 50,551 +0.46(+1.32%)
Feb 19, 2019 34.68 35.21 34.23 34.96 54,144 +0.23(+0.66%)
Feb 15, 2019 33.96 35.21 33.96 34.73 52,600 +0.83(+2.45%)
Feb 14, 2019 33.97 34.21 33.90 33.90 24,101 -0.27(-0.79%)
Feb 13, 2019 33.89 34.21 33.75 34.17 28,410 +0.21(+0.62%)
Feb 12, 2019 33.89 34.05 33.49 33.96 24,613 +0.12(+0.35%)
Feb 11, 2019 33.57 33.90 33.25 33.84 26,720 +0.42(+1.26%)
Feb 08, 2019 33.65 33.66 33.18 33.42 22,300 -0.42(-1.24%)
Feb 07, 2019 33.68 34.01 33.38 33.84 43,907 +0.32(+0.95%)
Feb 06, 2019 33.57 33.79 33.41 33.52 35,483 -0.19(-0.56%)
Feb 05, 2019 33.82 33.87 33.55 33.71 17,805 -0.16(-0.47%)
Feb 04, 2019 33.15 33.94 33.15 33.87 18,780 +0.32(+0.95%)
Feb 01, 2019 33.25 33.65 33.25 33.55 45,000 +0.35(+1.05%)
Jan 31, 2019 33.36 33.79 32.88 33.20 48,615 -0.33(-0.98%)
Jan 30, 2019 33.51 33.71 33.16 33.53 34,641 +0.04(+0.12%)
Jan 29, 2019 34.11 34.17 33.35 33.49 63,697 -0.69(-2.02%)
Jan 28, 2019 33.91 34.40 33.69 34.18 42,643 -0.17(-0.49%)
Jan 25, 2019 34.37 34.65 34.15 34.35 44,000 +0.21(+0.62%)
Jan 24, 2019 34.08 34.22 33.38 34.14 44,253 +0.07(+0.21%)
Jan 23, 2019 34.44 34.78 33.86 34.07 50,657 -0.31(-0.90%)
Jan 22, 2019 34.98 35.82 33.60 34.38 119,169 +2.23(+6.94%)
Jan 18, 2019 31.94 32.42 31.72 32.15 67,000 +0.20(+0.63%)
Jan 17, 2019 31.49 32.03 31.19 31.95 47,315 +0.39(+1.24%)
Jan 16, 2019 31.19 31.62 30.64 31.56 44,608 +0.50(+1.61%)
Jan 15, 2019 30.63 31.11 30.40 31.06 35,524 +0.38(+1.24%)
Jan 14, 2019 31.06 31.31 30.67 30.68 46,953 -0.39(-1.26%)
Jan 11, 2019 31.08 31.30 30.96 31.07 60,600 -0.23(-0.73%)
Jan 10, 2019 30.50 31.58 30.16 31.30 89,660 +0.55(+1.79%)
Jan 09, 2019 30.97 31.78 30.30 30.75 55,457 -0.20(-0.65%)
Jan 08, 2019 30.39 31.03 30.01 30.95 38,694 +0.74(+2.45%)
Jan 07, 2019 29.78 30.40 29.71 30.21 79,298 +0.29(+0.97%)
Jan 04, 2019 29.22 30.05 29.22 29.92 44,600 +1.00(+3.46%)
Jan 03, 2019 28.88 29.71 28.81 28.92 47,674 -0.21(-0.72%)
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.