Mercantile Bank Corp (NQ: MBWM )

42.81 -0.30 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 10.04 10.04 10.04 10.04 410 +0.10(+1.05%)
Nov 27, 2002 9.927 9.932 9.927 9.932 615 -0.15(-1.50%)
Nov 26, 2002 10.07 10.08 10.07 10.08 1,437 +0.03(+0.29%)
Nov 25, 2002 9.917 10.05 9.786 10.05 9,443 +0.26(+2.69%)
Nov 22, 2002 9.815 9.927 9.751 9.790 18,271 -0.19(-1.90%)
Nov 21, 2002 9.961 9.980 9.961 9.980 3,284 +0.03(+0.34%)
Nov 20, 2002 9.922 9.946 9.547 9.946 24,431 -0.01(-0.10%)
Nov 19, 2002 9.747 9.956 9.747 9.956 1,642 +0.02(+0.20%)
Nov 18, 2002 9.937 9.956 9.737 9.937 7,390 +0.02(+0.25%)
Nov 15, 2002 9.912 9.912 9.893 9.912 3,490 +0.01(+0.15%)
Nov 14, 2002 9.898 9.902 9.703 9.898 5,953 +0.23(+2.37%)
Nov 13, 2002 9.898 9.898 9.669 9.669 2,258 -0.24(-2.41%)
Nov 12, 2002 9.678 9.907 9.669 9.907 5,748 +0.17(+1.70%)
Nov 11, 2002 9.654 9.742 9.649 9.742 22,583 +0.09(+0.96%)
Nov 08, 2002 9.815 9.815 9.649 9.649 22,788 -0.14(-1.44%)
Nov 07, 2002 9.693 9.956 9.693 9.790 11,291 +0.01(+0.05%)
Nov 06, 2002 9.644 9.785 9.644 9.785 410 +0.02(+0.19%)
Nov 05, 2002 9.620 9.786 9.620 9.766 2,258 -0.02(-0.25%)
Nov 04, 2002 9.688 9.790 9.488 9.790 13,549 +0.10(+1.01%)
Nov 01, 2002 9.493 9.693 9.493 9.693 2,053 +0.20(+2.10%)
Oct 31, 2002 9.620 9.620 9.493 9.493 3,284 -0.10(-1.07%)
Oct 30, 2002 9.829 9.829 9.596 9.596 1,026 +0.00(+0.00%)
Oct 29, 2002 9.547 9.742 9.488 9.596 10,835 +0.05(+0.51%)
Oct 28, 2002 9.566 9.888 9.547 9.547 11,496 +0.00(+0.05%)
Oct 25, 2002 9.396 9.566 9.396 9.542 4,516 +0.19(+2.03%)
Oct 24, 2002 9.259 9.620 9.240 9.352 5,337 -0.25(-2.64%)
Oct 23, 2002 9.650 9.669 9.133 9.605 26,484 -0.14(-1.40%)
Oct 22, 2002 9.844 9.844 9.717 9.742 3,079 -0.19(-1.96%)
Oct 21, 2002 9.956 9.956 9.863 9.937 51,736 +0.00(+0.00%)
Oct 18, 2002 10.00 10.00 9.932 9.937 3,900 -0.10(-0.97%)
Oct 17, 2002 10.12 10.21 9.839 10.03 22,378 -0.12(-1.20%)
Oct 16, 2002 10.21 10.54 10.12 10.16 11,291 -0.05(-0.53%)
Oct 15, 2002 10.11 10.84 10.11 10.21 31,074 +0.14(+1.40%)
Oct 14, 2002 9.946 10.07 9.937 10.07 5,543 +0.13(+1.32%)
Oct 11, 2002 10.08 10.23 9.937 9.937 11,291 +0.05(+0.54%)
Oct 10, 2002 10.22 10.22 9.742 9.883 28,947 -0.35(-3.38%)
Oct 09, 2002 9.786 10.23 9.732 10.23 21,762 +0.56(+5.79%)
Oct 08, 2002 9.693 9.693 9.625 9.669 8,828 +0.07(+0.71%)
Oct 07, 2002 9.688 9.693 9.596 9.600 9,033 +0.00(+0.05%)
Oct 04, 2002 9.737 9.737 9.620 9.596 26,484 -0.14(-1.45%)
Oct 03, 2002 9.664 9.742 9.664 9.737 7,801 +0.07(+0.71%)
Oct 02, 2002 9.547 9.712 9.532 9.669 3,284 +0.10(+1.02%)
Oct 01, 2002 9.626 9.717 9.553 9.571 4,516 -0.16(-1.65%)
Sep 30, 2002 9.523 9.737 9.523 9.732 4,927 +0.08(+0.86%)
Sep 27, 2002 9.742 9.742 9.498 9.649 8,160 -0.04(-0.40%)
Sep 26, 2002 9.698 9.712 9.655 9.688 28,947 -0.05(-0.55%)
Sep 25, 2002 9.712 9.800 9.712 9.742 12,728 -0.00(-0.05%)
Sep 24, 2002 9.932 9.937 9.742 9.747 15,603 -0.01(-0.15%)
Sep 23, 2002 9.973 9.973 9.756 9.761 6,774 -0.40(-3.98%)
Sep 20, 2002 9.907 10.17 9.863 10.17 12,934 -0.03(-0.29%)
Sep 19, 2002 9.961 10.19 9.917 10.19 3,695 -0.01(-0.10%)
Sep 18, 2002 10.20 10.20 10.20 10.20 205 +0.00(+0.00%)
Sep 17, 2002 10.35 10.36 9.951 10.20 17,600 -0.22(-2.10%)
Sep 16, 2002 10.47 10.69 10.35 10.42 4,516 -0.05(-0.47%)
Sep 13, 2002 10.72 10.72 10.23 10.47 8,928 -0.24(-2.27%)
Sep 12, 2002 10.28 10.83 10.28 10.72 24,431 +0.37(+3.53%)
Sep 11, 2002 10.37 10.37 10.12 10.35 9,033 +0.17(+1.63%)
Sep 10, 2002 10.19 10.37 10.13 10.19 8,212 -0.09(-0.90%)
Sep 09, 2002 10.37 10.37 10.23 10.28 18,271 -0.02(-0.24%)
Sep 06, 2002 10.32 10.37 10.28 10.30 13,755 +0.04(+0.42%)
Sep 05, 2002 10.25 10.32 10.21 10.26 36,954 -0.01(-0.13%)
Sep 04, 2002 10.23 10.27 10.16 10.27 10,470 +0.04(+0.43%)
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.