Mercantile Bank Corp (NQ: MBWM )

35.00 +0.29 (+0.84%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 15.62 15.62 15.48 15.58 9,713 +0.16(+1.07%)
Dec 30, 2002 15.42 15.42 15.42 15.42 7,740 -0.11(-0.72%)
Dec 27, 2002 15.59 15.59 15.42 15.53 19,123 -0.05(-0.34%)
Dec 26, 2002 15.67 15.75 15.58 15.58 21,096 -0.02(-0.13%)
Dec 24, 2002 15.69 15.69 15.56 15.60 8,347 +0.05(+0.30%)
Dec 23, 2002 15.45 15.64 15.37 15.56 17,453 +0.18(+1.16%)
Dec 20, 2002 15.45 15.46 15.37 15.38 13,507 -0.11(-0.68%)
Dec 19, 2002 15.33 15.55 15.33 15.48 49,478 +0.05(+0.34%)
Dec 18, 2002 15.50 15.50 15.17 15.43 6,374 -0.07(-0.43%)
Dec 17, 2002 15.12 15.61 15.12 15.50 11,079 +0.38(+2.48%)
Dec 16, 2002 14.92 15.32 14.92 15.12 13,356 +0.23(+1.55%)
Dec 13, 2002 14.82 14.89 14.50 14.89 6,526 +0.08(+0.53%)
Dec 12, 2002 14.79 14.82 14.70 14.81 5,463 +0.12(+0.81%)
Dec 11, 2002 14.51 14.69 14.50 14.69 4,097 +0.07(+0.45%)
Dec 10, 2002 14.55 14.82 14.37 14.63 7,892 -0.19(-1.29%)
Dec 09, 2002 14.50 14.82 14.50 14.82 33,390 +0.28(+1.95%)
Dec 06, 2002 14.01 14.79 14.01 14.53 29,444 +0.53(+3.81%)
Dec 05, 2002 13.82 14.13 13.65 14.00 11,079 +0.20(+1.48%)
Dec 04, 2002 13.63 13.84 13.63 13.80 9,106 +0.20(+1.45%)
Dec 03, 2002 13.53 13.60 13.53 13.60 1,214 +0.09(+0.68%)
Dec 02, 2002 13.48 13.51 13.48 13.51 1,365 -0.07(-0.51%)
Nov 29, 2002 13.58 13.58 13.58 13.58 303 +0.14(+1.05%)
Nov 27, 2002 13.43 13.43 13.43 13.43 455 -0.20(-1.50%)
Nov 26, 2002 13.63 13.64 13.63 13.64 1,062 +0.04(+0.29%)
Nov 25, 2002 13.41 13.60 13.24 13.60 6,981 +0.36(+2.69%)
Nov 22, 2002 13.28 13.43 13.19 13.24 13,507 -0.26(-1.90%)
Nov 21, 2002 13.47 13.50 13.47 13.50 2,428 +0.05(+0.34%)
Nov 20, 2002 13.42 13.45 12.91 13.45 18,061 -0.01(-0.10%)
Nov 19, 2002 13.18 13.47 13.18 13.47 1,214 +0.03(+0.20%)
Nov 18, 2002 13.44 13.47 13.17 13.44 5,463 +0.03(+0.25%)
Nov 15, 2002 13.41 13.41 13.38 13.41 2,580 +0.02(+0.15%)
Nov 14, 2002 13.39 13.39 13.12 13.39 4,401 +0.31(+2.37%)
Nov 13, 2002 13.39 13.39 13.08 13.08 1,669 -0.32(-2.41%)
Nov 12, 2002 13.09 13.40 13.08 13.40 4,249 +0.22(+1.70%)
Nov 11, 2002 13.06 13.18 13.05 13.18 16,695 +0.13(+0.96%)
Nov 08, 2002 13.28 13.28 13.05 13.05 16,846 -0.19(-1.44%)
Nov 07, 2002 13.11 13.47 13.11 13.24 8,347 +0.01(+0.05%)
Nov 06, 2002 13.05 13.24 13.05 13.24 303 +0.03(+0.19%)
Nov 05, 2002 13.01 13.24 13.01 13.21 1,669 -0.03(-0.25%)
Nov 04, 2002 13.11 13.24 12.83 13.24 10,017 +0.13(+1.00%)
Nov 01, 2002 12.84 13.11 12.84 13.11 1,517 +0.27(+2.10%)
Oct 31, 2002 13.01 13.01 12.84 12.84 2,428 -0.14(-1.07%)
Oct 30, 2002 13.30 13.30 12.98 12.98 758 +0.00(+0.00%)
Oct 29, 2002 12.91 13.18 12.83 12.98 8,010 +0.07(+0.51%)
Oct 28, 2002 12.94 13.38 12.91 12.91 8,499 +0.01(+0.05%)
Oct 25, 2002 12.71 12.94 12.71 12.91 3,339 +0.26(+2.03%)
Oct 24, 2002 12.53 13.01 12.50 12.65 3,946 -0.34(-2.64%)
Oct 23, 2002 13.05 13.08 12.35 12.99 19,578 -0.18(-1.40%)
Oct 22, 2002 13.32 13.32 13.14 13.18 2,276 -0.26(-1.96%)
Oct 21, 2002 13.47 13.47 13.34 13.44 38,246 +0.00(+0.00%)
Oct 18, 2002 13.53 13.53 13.43 13.44 2,883 -0.13(-0.97%)
Oct 17, 2002 13.69 13.82 13.31 13.57 16,543 -0.16(-1.20%)
Oct 16, 2002 13.82 14.26 13.69 13.74 8,347 -0.07(-0.52%)
Oct 15, 2002 13.67 14.66 13.67 13.81 22,972 +0.19(+1.40%)
Oct 14, 2002 13.45 13.62 13.44 13.62 4,097 +0.18(+1.32%)
Oct 11, 2002 13.63 13.84 13.44 13.44 8,347 +0.07(+0.54%)
Oct 10, 2002 13.83 13.83 13.18 13.37 21,400 -0.47(-3.38%)
Oct 09, 2002 13.24 13.84 13.16 13.84 16,087 +0.76(+5.79%)
Oct 08, 2002 13.11 13.11 13.02 13.08 6,526 +0.09(+0.71%)
Oct 07, 2002 13.11 13.11 12.98 12.99 6,678 +0.01(+0.05%)
Oct 04, 2002 13.17 13.17 13.01 12.98 19,578 -0.19(-1.45%)
Oct 03, 2002 13.07 13.18 13.07 13.17 5,767 +0.09(+0.70%)
Oct 02, 2002 12.91 13.14 12.89 13.08 2,428 +0.13(+1.02%)
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.