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 (%)
Jul 31, 2003 22.20 22.60 21.74 22.60 36,577 +0.59(+2.69%)
Jul 30, 2003 21.57 22.07 21.30 22.01 30,202 +0.43(+2.02%)
Jul 29, 2003 21.61 21.70 21.18 21.57 16,695 -0.01(-0.03%)
Jul 28, 2003 21.05 21.58 21.05 21.58 22,917 +0.53(+2.50%)
Jul 25, 2003 21.08 21.08 20.92 21.05 12,748 +0.04(+0.19%)
Jul 24, 2003 21.22 21.22 20.91 21.01 22,917 -0.16(-0.78%)
Jul 23, 2003 20.87 21.18 20.79 21.18 25,194 +0.32(+1.55%)
Jul 22, 2003 21.08 21.08 20.74 20.85 17,605 +0.04(+0.19%)
Jul 21, 2003 21.08 21.08 20.43 20.81 34,907 -0.26(-1.24%)
Jul 18, 2003 21.08 21.08 20.89 21.08 38,853 +0.01(+0.03%)
Jul 17, 2003 20.94 21.12 20.33 21.07 47,201 +0.24(+1.17%)
Jul 16, 2003 20.72 21.35 20.43 20.83 83,323 +0.11(+0.54%)
Jul 15, 2003 19.77 21.23 19.11 20.72 119,900 +1.15(+5.89%)
Jul 14, 2003 18.98 19.73 18.84 19.56 186,225 +0.65(+3.45%)
Jul 11, 2003 18.91 19.04 18.83 18.91 60,254 +0.16(+0.88%)
Jul 10, 2003 18.87 19.32 18.75 18.75 47,656 -0.26(-1.35%)
Jul 09, 2003 19.27 19.60 18.88 19.00 103,509 +0.13(+0.67%)
Jul 08, 2003 18.84 18.88 18.67 18.88 57,673 +0.07(+0.38%)
Jul 07, 2003 18.84 18.86 18.78 18.80 66,476 +0.21(+1.15%)
Jul 03, 2003 18.61 18.62 18.51 18.59 29,595 -0.24(-1.28%)
Jul 02, 2003 18.51 18.88 18.51 18.83 55,397 +0.10(+0.53%)
Jul 01, 2003 18.78 18.83 18.65 18.73 61,164 -0.10(-0.52%)
Jun 30, 2003 18.71 18.90 18.45 18.83 272,585 +0.06(+0.32%)
Jun 27, 2003 18.91 18.91 18.28 18.77 65,717 -0.14(-0.77%)
Jun 26, 2003 18.45 18.99 18.32 18.92 113,071 +0.47(+2.54%)
Jun 25, 2003 18.34 18.45 18.12 18.45 57,066 +0.27(+1.49%)
Jun 24, 2003 18.00 18.34 17.92 18.18 87,269 +0.26(+1.47%)
Jun 23, 2003 17.79 18.06 17.79 17.91 61,923 +0.17(+0.97%)
Jun 20, 2003 17.29 17.74 17.28 17.74 23,221 +0.45(+2.59%)
Jun 19, 2003 16.99 17.39 16.99 17.30 63,289 +0.24(+1.43%)
Jun 18, 2003 16.76 17.05 16.76 17.05 41,585 +0.17(+1.01%)
Jun 17, 2003 16.89 16.99 16.86 16.88 19,578 +0.07(+0.40%)
Jun 16, 2003 16.95 16.95 16.64 16.81 17,150 -0.08(-0.47%)
Jun 13, 2003 16.92 16.95 16.56 16.89 21,248 -0.02(-0.12%)
Jun 12, 2003 17.13 17.13 16.91 16.91 17,302 -0.19(-1.12%)
Jun 11, 2003 17.13 17.13 16.92 17.10 21,855 -0.03(-0.15%)
Jun 10, 2003 16.86 17.13 16.49 17.13 25,497 +0.57(+3.42%)
Jun 09, 2003 16.80 16.80 16.47 16.56 11,079 -0.24(-1.41%)
Jun 06, 2003 16.64 16.80 16.50 16.80 14,570 +0.59(+3.62%)
Jun 05, 2003 16.72 16.72 16.14 16.21 22,462 -0.40(-2.38%)
Jun 04, 2003 16.81 16.81 16.55 16.61 22,766 -0.22(-1.33%)
Jun 03, 2003 16.86 16.97 16.67 16.83 24,739 -0.13(-0.74%)
Jun 02, 2003 17.23 17.23 16.88 16.96 12,293 -0.08(-0.46%)
May 30, 2003 16.77 17.27 16.77 17.04 13,659 +0.20(+1.17%)
May 29, 2003 16.89 16.89 16.77 16.84 16,543 +0.03(+0.20%)
May 28, 2003 17.05 17.05 16.77 16.81 43,103 -0.01(-0.04%)
May 27, 2003 16.80 16.87 16.77 16.81 32,479 +0.01(+0.08%)
May 23, 2003 16.80 16.97 16.80 16.80 23,221 -0.01(-0.04%)
May 22, 2003 16.83 16.98 16.81 16.81 13,507 -0.06(-0.35%)
May 21, 2003 17.13 17.13 16.81 16.87 7,588 -0.23(-1.35%)
May 20, 2003 17.12 17.13 16.93 17.10 21,096 +0.12(+0.70%)
May 19, 2003 17.25 17.25 16.83 16.98 5,160 +0.12(+0.70%)
May 16, 2003 16.83 17.13 16.83 16.86 12,445 -0.14(-0.85%)
May 15, 2003 17.17 17.17 16.86 17.00 25,953 -0.11(-0.62%)
May 14, 2003 17.17 17.36 17.11 17.11 27,622 -0.02(-0.12%)
May 13, 2003 17.41 17.41 17.08 17.13 17,453 +0.01(+0.08%)
May 12, 2003 17.25 17.41 17.12 17.12 22,158 +0.00(+0.00%)
May 09, 2003 17.35 17.59 17.12 17.12 19,882 -0.31(-1.78%)
May 08, 2003 17.56 17.66 17.35 17.43 15,480 -0.13(-0.75%)
May 07, 2003 17.51 17.69 17.51 17.56 61,012 -0.03(-0.19%)
May 06, 2003 17.64 17.65 17.51 17.59 20,489 +0.07(+0.38%)
May 05, 2003 17.51 17.69 17.51 17.53 21,248 -0.07(-0.42%)
May 02, 2003 17.64 18.02 17.52 17.60 32,783 -0.15(-0.85%)
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.