FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
33.74 USD  -0.01 (-0.03%)
Streaming Delayed Price  /  Updated: 1:57 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2003 23.80 24.00 23.80 23.86 6,800 -0.03(-0.13%)
Mar 28, 2003 24.09 24.25 23.89 23.89 8,000 -0.09(-0.37%)
Mar 27, 2003 23.72 24.25 23.80 23.98 3,390,000 +0.26(+1.09%)
Mar 26, 2003 23.00 23.72 23.00 23.72 15,600 +0.72(+3.13%)
Mar 25, 2003 22.79 23.00 22.60 23.00 14,800 +0.35(+1.55%)
Mar 24, 2003 22.89 22.89 22.65 22.65 15,600 -0.25(-1.09%)
Mar 21, 2003 22.70 22.95 22.61 22.90 6,100 +0.26(+1.15%)
Mar 20, 2003 22.40 22.64 22.40 22.64 7,970 +0.15(+0.67%)
Mar 19, 2003 22.46 22.60 22.30 22.49 4,200 +0.17(+0.76%)
Mar 18, 2003 22.60 22.60 22.31 22.32 5,900 +0.03(+0.13%)
Mar 17, 2003 22.99 23.00 21.90 22.29 18,100 -0.39(-1.72%)
Mar 14, 2003 22.72 22.72 22.63 22.68 4,061 -0.04(-0.18%)
Mar 13, 2003 22.85 22.99 22.65 22.72 11,500 -0.29(-1.26%)
Mar 12, 2003 23.25 23.25 22.85 23.01 7,800 -0.22(-0.94%)
Mar 11, 2003 23.44 23.44 23.07 23.23 5,100 -0.21(-0.90%)
Mar 10, 2003 23.33 23.44 23.12 23.44 2,800 +0.13(+0.56%)
Mar 07, 2003 23.41 23.49 22.92 23.31 7,700 +0.07(+0.30%)
Mar 06, 2003 23.44 23.49 23.24 23.24 8,700 -0.20(-0.85%)
Mar 05, 2003 23.56 23.56 23.30 23.44 26,400 -0.04(-0.17%)
Mar 04, 2003 23.30 23.48 23.30 23.48 1,500 +0.23(+0.99%)
Mar 03, 2003 23.48 23.50 23.25 23.25 6,000 -0.22(-0.94%)
Feb 28, 2003 24.26 24.26 23.32 23.47 15,500 -0.98(-4.01%)
Feb 27, 2003 24.44 24.45 24.30 24.45 2,800 +0.06(+0.25%)
Feb 26, 2003 24.45 24.47 24.37 24.39 2,900 +0.06(+0.25%)
Feb 25, 2003 24.40 24.47 24.33 24.33 3,400 -0.07(-0.29%)
Feb 24, 2003 24.50 24.50 24.40 24.40 9,900 -0.10(-0.41%)
Feb 21, 2003 24.50 24.50 24.45 24.50 14,400 +0.05(+0.20%)
Feb 20, 2003 24.50 24.50 24.45 24.45 15,000 -0.05(-0.20%)
Feb 19, 2003 24.55 24.55 24.40 24.50 12,200 -0.05(-0.20%)
Feb 18, 2003 24.49 24.55 24.45 24.55 3,900 +0.05(+0.20%)
Feb 14, 2003 24.50 24.50 24.40 24.50 5,600 +0.15(+0.62%)
Feb 13, 2003 24.49 24.50 24.33 24.35 2,800 -0.10(-0.41%)
Feb 12, 2003 24.64 24.64 24.35 24.45 5,400 -0.18(-0.73%)
Feb 11, 2003 24.60 24.80 24.50 24.63 10,000 +0.03(+0.12%)
Feb 10, 2003 24.50 24.60 24.20 24.60 14,100 +0.32(+1.32%)
Feb 07, 2003 24.49 24.88 23.88 24.28 10,400 -0.21(-0.86%)
Feb 06, 2003 24.75 24.76 24.45 24.49 6,500 -0.36(-1.44%)
Feb 05, 2003 24.76 24.85 24.75 24.85 2,900 -0.04(-0.16%)
Feb 04, 2003 24.81 24.90 24.72 24.89 5,300 -0.06(-0.24%)
Feb 03, 2003 24.73 25.00 24.73 24.95 2,400 -0.05(-0.20%)
Jan 31, 2003 25.00 25.00 25.00 25.00 4,800 +0.02(+0.08%)
Jan 30, 2003 24.99 25.39 24.84 24.98 23,717 -0.01(-0.04%)
Jan 29, 2003 24.89 25.00 24.85 24.99 8,000 +0.00(+0.00%)
Jan 28, 2003 24.74 25.00 24.65 24.99 8,200 +0.33(+1.34%)
Jan 27, 2003 24.50 24.73 24.50 24.66 4,800 -0.10(-0.40%)
Jan 24, 2003 24.89 24.89 24.53 24.76 2,000 +0.16(+0.65%)
Jan 23, 2003 24.90 24.90 24.60 24.60 6,300 -0.01(-0.04%)
Jan 22, 2003 24.85 25.11 24.33 24.61 10,600 -0.17(-0.69%)
Jan 21, 2003 24.45 24.93 24.06 24.78 14,700 +0.98(+4.12%)
Jan 17, 2003 23.75 24.04 23.72 23.80 15,100 -0.19(-0.79%)
Jan 16, 2003 24.75 24.75 23.76 23.99 19,400 -0.54(-2.20%)
Jan 15, 2003 25.90 25.90 24.10 24.53 23,200 -1.21(-4.70%)
Jan 14, 2003 26.00 26.00 25.60 25.74 15,300 -0.20(-0.77%)
Jan 13, 2003 26.05 26.10 25.84 25.94 42,400 -0.10(-0.38%)
Jan 10, 2003 26.15 26.15 25.87 26.04 14,800 -0.10(-0.38%)
Jan 09, 2003 25.42 26.74 25.42 26.14 59,900 +0.72(+2.83%)
Jan 08, 2003 24.45 25.42 24.43 25.42 48,300 +1.16(+4.78%)
Jan 07, 2003 24.25 24.26 24.02 24.26 17,400 +0.01(+0.04%)
Jan 06, 2003 23.65 24.25 23.50 24.25 10,400 +0.06(+0.25%)
Jan 03, 2003 23.77 24.20 23.77 24.19 7,900 +0.62(+2.63%)
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.