FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.33 USD  +0.01 (+0.03%)
Official Closing Price  /  Updated: 4:15 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.