Mercantile Bank Corp (NQ: MBWM )

45.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 13.02 13.40 13.02 13.23 17,597 +0.15(+1.17%)
May 29, 2003 13.11 13.11 13.02 13.07 21,312 +0.03(+0.20%)
May 28, 2003 13.23 13.23 13.02 13.05 55,529 -0.01(-0.04%)
May 27, 2003 13.04 13.10 13.02 13.05 41,842 +0.01(+0.08%)
May 23, 2003 13.04 13.17 13.04 13.04 29,915 -0.01(-0.04%)
May 22, 2003 13.06 13.18 13.05 13.05 17,401 -0.05(-0.35%)
May 21, 2003 13.30 13.30 13.05 13.09 9,776 -0.18(-1.35%)
May 20, 2003 13.29 13.30 13.14 13.27 27,178 +0.09(+0.70%)
May 19, 2003 13.39 13.39 13.06 13.18 6,647 +0.09(+0.70%)
May 16, 2003 13.07 13.30 13.07 13.09 16,033 -0.11(-0.85%)
May 15, 2003 13.33 13.33 13.09 13.20 33,435 -0.08(-0.62%)
May 14, 2003 13.33 13.48 13.28 13.28 35,585 -0.02(-0.12%)
May 13, 2003 13.52 13.52 13.26 13.30 22,485 +0.01(+0.08%)
May 12, 2003 13.39 13.52 13.29 13.29 28,546 +0.00(+0.00%)
May 09, 2003 13.47 13.66 13.29 13.29 25,613 -0.24(-1.78%)
May 08, 2003 13.63 13.71 13.47 13.53 19,943 -0.10(-0.75%)
May 07, 2003 13.59 13.73 13.59 13.63 78,601 -0.03(-0.19%)
May 06, 2003 13.70 13.70 13.59 13.66 26,396 +0.05(+0.38%)
May 05, 2003 13.59 13.73 13.59 13.60 27,373 -0.06(-0.42%)
May 02, 2003 13.69 13.99 13.60 13.66 42,233 -0.12(-0.85%)
May 01, 2003 13.57 13.79 13.54 13.78 23,658 +0.22(+1.66%)
Apr 30, 2003 13.30 13.56 13.27 13.55 13,295 +0.13(+0.95%)
Apr 29, 2003 13.12 13.55 13.12 13.43 25,809 +0.08(+0.58%)
Apr 28, 2003 13.14 13.50 13.11 13.35 26,787 +0.14(+1.08%)
Apr 25, 2003 13.22 13.26 13.15 13.21 32,066 +0.04(+0.27%)
Apr 24, 2003 13.05 13.17 13.05 13.17 36,367 +0.20(+1.54%)
Apr 23, 2003 12.93 13.04 12.86 12.97 23,072 +0.14(+1.08%)
Apr 22, 2003 12.86 12.91 12.83 12.83 31,284 -0.01(-0.08%)
Apr 21, 2003 12.93 12.93 12.83 12.84 35,390 -0.01(-0.08%)
Apr 17, 2003 12.89 12.91 12.84 12.85 36,172 -0.02(-0.16%)
Apr 16, 2003 12.75 12.88 12.68 12.87 65,110 +0.09(+0.68%)
Apr 15, 2003 12.79 12.84 12.78 12.79 41,256 +0.00(+0.00%)
Apr 14, 2003 12.78 12.79 12.77 12.79 40,473 +0.05(+0.40%)
Apr 11, 2003 12.68 12.76 12.66 12.73 37,150 +0.06(+0.44%)
Apr 10, 2003 12.63 12.68 12.54 12.68 91,115 +0.10(+0.77%)
Apr 09, 2003 12.50 12.59 12.50 12.58 53,574 +0.18(+1.49%)
Apr 08, 2003 12.37 12.40 12.31 12.40 11,536 +0.03(+0.21%)
Apr 07, 2003 12.35 12.41 12.27 12.37 37,541 +0.07(+0.57%)
Apr 04, 2003 12.35 12.35 12.30 12.30 6,843 -0.04(-0.33%)
Apr 03, 2003 12.35 12.35 12.29 12.34 22,094 -0.01(-0.04%)
Apr 02, 2003 12.33 12.35 12.28 12.35 45,166 +0.03(+0.25%)
Apr 01, 2003 12.20 12.35 12.20 12.32 66,283 +0.11(+0.92%)
Mar 31, 2003 12.17 12.27 12.17 12.20 13,295 -0.02(-0.13%)
Mar 28, 2003 12.32 12.40 12.22 12.22 15,642 -0.05(-0.37%)
Mar 27, 2003 12.13 12.40 12.17 12.26 6,628,345 +0.13(+1.09%)
Mar 26, 2003 11.76 12.13 11.76 12.13 30,502 +0.37(+3.13%)
Mar 25, 2003 11.66 11.76 11.56 11.76 28,937 +0.18(+1.55%)
Mar 24, 2003 11.71 11.71 11.58 11.58 30,502 -0.13(-1.09%)
Mar 21, 2003 11.61 11.74 11.56 11.71 11,927 +0.13(+1.15%)
Mar 20, 2003 11.46 11.58 11.46 11.58 15,583 +0.08(+0.67%)
Mar 19, 2003 11.49 11.56 11.41 11.50 8,212 +0.09(+0.76%)
Mar 18, 2003 11.56 11.56 11.41 11.42 11,536 +0.02(+0.13%)
Mar 17, 2003 11.76 11.76 11.20 11.40 35,390 -0.20(-1.72%)
Mar 14, 2003 11.62 11.62 11.57 11.60 7,940 -0.02(-0.18%)
Mar 13, 2003 11.69 11.76 11.58 11.62 22,485 -0.15(-1.26%)
Mar 12, 2003 11.89 11.89 11.69 11.77 15,251 -0.11(-0.94%)
Mar 11, 2003 11.99 11.99 11.80 11.88 9,971 -0.11(-0.90%)
Mar 10, 2003 11.93 11.99 11.82 11.99 5,474 +0.07(+0.56%)
Mar 07, 2003 11.97 12.01 11.72 11.92 15,055 +0.04(+0.30%)
Mar 06, 2003 11.99 12.01 11.89 11.89 17,010 -0.10(-0.85%)
Mar 05, 2003 12.05 12.05 11.92 11.99 51,618 -0.02(-0.17%)
Mar 04, 2003 11.92 12.01 11.92 12.01 2,932 +0.12(+0.99%)
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.