Mercantile Bank Corp (NQ: MBWM )

34.46 -0.24 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 22.32 22.32 21.80 21.95 19,091 -0.27(-1.23%)
Oct 30, 2003 22.13 22.25 22.14 22.23 38,629 +0.10(+0.44%)
Oct 29, 2003 21.82 22.13 21.80 22.13 44,116 +0.38(+1.74%)
Oct 28, 2003 21.81 21.83 21.63 21.75 43,963 +0.08(+0.39%)
Oct 27, 2003 20.70 21.67 20.69 21.67 44,729 +0.97(+4.70%)
Oct 24, 2003 21.25 21.39 20.69 20.69 18,994 -0.43(-2.04%)
Oct 23, 2003 21.02 21.31 20.92 21.13 39,214 +0.09(+0.43%)
Oct 22, 2003 20.89 21.28 20.70 21.03 37,835 +0.26(+1.26%)
Oct 21, 2003 20.69 21.14 20.63 20.77 23,283 +0.01(+0.03%)
Oct 20, 2003 21.28 21.28 20.76 20.77 29,870 -0.55(-2.57%)
Oct 17, 2003 21.62 21.77 21.31 21.31 25,262 -0.41(-1.89%)
Oct 16, 2003 21.86 21.88 21.71 21.73 12,438 -0.14(-0.63%)
Oct 15, 2003 22.11 22.11 21.75 21.86 14,092 -0.13(-0.59%)
Oct 14, 2003 22.07 22.07 21.83 21.99 15,777 -0.01(-0.03%)
Oct 13, 2003 21.80 22.02 21.69 22.00 52,558 +0.28(+1.29%)
Oct 10, 2003 21.86 21.86 21.68 21.72 35,190 -0.12(-0.54%)
Oct 09, 2003 21.78 21.86 21.64 21.84 52,083 +0.12(+0.57%)
Oct 08, 2003 21.97 21.97 21.71 21.71 56,245 -0.19(-0.86%)
Oct 07, 2003 21.87 21.93 21.77 21.90 89,102 +0.09(+0.42%)
Oct 06, 2003 21.84 21.90 21.73 21.81 49,977 +0.01(+0.03%)
Oct 03, 2003 21.74 21.88 21.71 21.80 40,943 +0.00(+0.00%)
Oct 02, 2003 21.80 21.82 21.72 21.80 107,533 +0.01(+0.06%)
Oct 01, 2003 21.77 21.79 21.67 21.79 81,063 +0.12(+0.54%)
Sep 30, 2003 21.55 21.77 21.55 21.67 116,065 +0.13(+0.61%)
Sep 29, 2003 21.55 21.77 21.54 21.54 59,324 -0.01(-0.03%)
Sep 26, 2003 21.78 21.78 21.54 21.55 84,763 -0.19(-0.87%)
Sep 25, 2003 21.78 21.79 21.73 21.74 58,031 +0.03(+0.12%)
Sep 24, 2003 21.71 21.79 21.71 21.71 22,969 +0.00(+0.00%)
Sep 23, 2003 21.77 21.80 21.69 21.71 35,222 +0.01(+0.06%)
Sep 22, 2003 21.71 21.79 21.61 21.70 55,911 -0.01(-0.06%)
Sep 19, 2003 21.93 22.03 21.67 21.71 797,495 -0.12(-0.57%)
Sep 18, 2003 21.54 21.87 21.28 21.84 73,851 +0.16(+0.72%)
Sep 17, 2003 22.00 22.00 21.58 21.68 28,410 -0.14(-0.63%)
Sep 16, 2003 21.91 22.10 21.75 21.82 22,087 -0.05(-0.24%)
Sep 15, 2003 22.13 22.18 21.71 21.87 16,237 -0.10(-0.45%)
Sep 12, 2003 22.20 22.20 21.80 21.97 13,939 -0.14(-0.62%)
Sep 11, 2003 22.16 22.16 21.83 22.10 11,794 +0.30(+1.37%)
Sep 10, 2003 22.16 22.16 21.68 21.80 18,228 -0.07(-0.33%)
Sep 09, 2003 21.86 22.18 21.86 21.88 10,569 +0.01(+0.03%)
Sep 08, 2003 21.87 22.19 21.86 21.87 35,078 +0.01(+0.03%)
Sep 05, 2003 21.75 21.93 21.75 21.86 10,569 -0.24(-1.06%)
Sep 04, 2003 22.19 22.20 21.83 22.10 12,867 +0.00(+0.00%)
Sep 03, 2003 22.22 22.22 21.90 22.10 14,552 -0.10(-0.44%)
Sep 02, 2003 21.77 22.20 21.55 22.20 21,292 +0.60(+2.78%)
Aug 29, 2003 21.44 21.74 21.27 21.60 23,589 +0.26(+1.22%)
Aug 28, 2003 21.33 21.43 21.00 21.33 5,208 +0.13(+0.62%)
Aug 27, 2003 20.92 21.27 20.92 21.20 9,190 +0.12(+0.56%)
Aug 26, 2003 20.86 21.09 20.86 21.09 7,965 +0.04(+0.19%)
Aug 25, 2003 21.15 21.15 20.90 21.05 13,633 +0.27(+1.32%)
Aug 22, 2003 21.26 21.26 20.75 20.77 40,286 -0.22(-1.06%)
Aug 21, 2003 20.82 21.38 20.77 20.99 37,069 +0.04(+0.19%)
Aug 20, 2003 20.89 21.48 20.89 20.96 7,199 -0.22(-1.02%)
Aug 19, 2003 21.54 21.54 21.05 21.17 18,841 -0.24(-1.13%)
Aug 18, 2003 21.17 21.54 21.10 21.41 21,751 +0.26(+1.23%)
Aug 15, 2003 20.49 21.15 20.49 21.15 12,254 +0.60(+2.92%)
Aug 14, 2003 20.40 20.58 20.11 20.55 17,003 +0.31(+1.52%)
Aug 13, 2003 20.29 20.47 20.02 20.24 34,925 -0.05(-0.23%)
Aug 12, 2003 19.69 20.33 19.69 20.29 22,517 +0.38(+1.90%)
Aug 11, 2003 20.63 20.78 19.58 19.91 55,758 -0.87(-4.18%)
Aug 08, 2003 20.89 20.89 20.57 20.78 4,442 -0.04(-0.19%)
Aug 07, 2003 20.41 20.86 20.40 20.82 17,922 -0.05(-0.22%)
Aug 06, 2003 21.55 21.55 20.86 20.86 16,084 -0.68(-3.15%)
Aug 05, 2003 21.76 21.76 21.20 21.54 18,841 +0.00(+0.00%)
Aug 04, 2003 21.69 21.74 21.28 21.54 25,887 +0.23(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.