Mercantile Bank Corp (NQ: MBWM )

38.49 +0.45 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 17.42 17.60 17.42 17.52 143,547 +0.11(+0.61%)
Sep 29, 2003 17.42 17.60 17.42 17.42 73,370 -0.01(-0.03%)
Sep 26, 2003 17.61 17.61 17.42 17.42 104,833 -0.15(-0.87%)
Sep 25, 2003 17.61 17.62 17.57 17.58 71,771 +0.02(+0.12%)
Sep 24, 2003 17.56 17.62 17.56 17.56 28,408 +0.00(+0.00%)
Sep 23, 2003 17.60 17.62 17.53 17.56 43,562 +0.01(+0.06%)
Sep 22, 2003 17.56 17.62 17.47 17.55 69,149 -0.01(-0.06%)
Sep 19, 2003 17.74 17.81 17.52 17.56 986,326 -0.10(-0.57%)
Sep 18, 2003 17.41 17.68 17.21 17.66 91,338 +0.13(+0.72%)
Sep 17, 2003 17.79 17.79 17.45 17.53 35,137 -0.11(-0.63%)
Sep 16, 2003 17.71 17.87 17.59 17.64 27,317 -0.04(-0.24%)
Sep 15, 2003 17.89 17.93 17.55 17.68 20,081 -0.08(-0.45%)
Sep 12, 2003 17.95 17.95 17.63 17.76 17,240 -0.11(-0.62%)
Sep 11, 2003 17.91 17.91 17.65 17.87 14,587 +0.24(+1.37%)
Sep 10, 2003 17.92 17.92 17.53 17.63 22,544 -0.06(-0.33%)
Sep 09, 2003 17.68 17.93 17.67 17.69 13,072 +0.01(+0.03%)
Sep 08, 2003 17.68 17.94 17.68 17.68 43,384 +0.01(+0.03%)
Sep 05, 2003 17.59 17.74 17.58 17.68 13,072 -0.19(-1.06%)
Sep 04, 2003 17.94 17.95 17.65 17.87 15,913 +0.00(+0.00%)
Sep 03, 2003 17.97 17.97 17.71 17.87 17,997 -0.08(-0.44%)
Sep 02, 2003 17.60 17.95 17.42 17.95 26,333 +0.49(+2.78%)
Aug 29, 2003 17.33 17.58 17.20 17.46 29,175 +0.21(+1.22%)
Aug 28, 2003 17.25 17.33 16.98 17.25 6,441 +0.11(+0.62%)
Aug 27, 2003 16.92 17.20 16.92 17.14 11,367 +0.10(+0.56%)
Aug 26, 2003 16.87 17.05 16.87 17.05 9,851 +0.03(+0.19%)
Aug 25, 2003 17.10 17.10 16.90 17.02 16,861 +0.22(+1.32%)
Aug 22, 2003 17.19 17.19 16.78 16.80 49,825 -0.18(-1.06%)
Aug 21, 2003 16.84 17.29 16.79 16.98 45,847 +0.03(+0.19%)
Aug 20, 2003 16.89 17.37 16.89 16.94 8,904 -0.17(-1.02%)
Aug 19, 2003 17.42 17.42 17.02 17.12 23,302 -0.20(-1.13%)
Aug 18, 2003 17.12 17.42 17.06 17.31 26,902 +0.21(+1.23%)
Aug 15, 2003 16.56 17.10 16.56 17.10 15,156 +0.49(+2.92%)
Aug 14, 2003 16.49 16.64 16.26 16.62 21,029 +0.25(+1.52%)
Aug 13, 2003 16.41 16.55 16.18 16.37 43,195 -0.04(-0.22%)
Aug 12, 2003 15.92 16.44 15.92 16.41 27,849 +0.31(+1.90%)
Aug 11, 2003 16.68 16.80 15.84 16.10 68,960 -0.70(-4.18%)
Aug 08, 2003 16.89 16.89 16.63 16.80 5,494 -0.03(-0.19%)
Aug 07, 2003 16.50 16.86 16.49 16.83 22,165 -0.04(-0.22%)
Aug 06, 2003 17.42 17.42 16.86 16.87 19,892 -0.55(-3.15%)
Aug 05, 2003 17.59 17.59 17.14 17.42 23,302 +0.00(+0.00%)
Aug 04, 2003 17.54 17.58 17.21 17.42 32,017 +0.18(+1.07%)
Aug 01, 2003 17.69 17.81 17.22 17.23 20,650 -0.87(-4.81%)
Jul 31, 2003 17.79 18.10 17.42 18.10 45,657 +0.48(+2.69%)
Jul 30, 2003 17.28 17.68 17.07 17.63 37,700 +0.35(+2.02%)
Jul 29, 2003 17.31 17.38 16.97 17.28 20,839 -0.01(-0.03%)
Jul 28, 2003 16.86 17.29 16.86 17.29 28,607 +0.42(+2.50%)
Jul 25, 2003 16.89 16.89 16.76 16.86 15,913 +0.03(+0.19%)
Jul 24, 2003 17.00 17.00 16.75 16.83 28,607 -0.13(-0.78%)
Jul 23, 2003 16.72 16.96 16.65 16.96 31,449 +0.26(+1.55%)
Jul 22, 2003 16.89 16.89 16.61 16.71 21,976 +0.03(+0.19%)
Jul 21, 2003 16.89 16.89 16.36 16.67 43,573 -0.21(-1.24%)
Jul 18, 2003 16.89 16.89 16.73 16.89 48,499 +0.00(+0.03%)
Jul 17, 2003 16.77 16.92 16.29 16.88 58,919 +0.20(+1.17%)
Jul 16, 2003 16.60 17.10 16.36 16.68 104,009 +0.09(+0.54%)
Jul 15, 2003 15.84 17.01 15.31 16.60 149,667 +0.92(+5.89%)
Jul 14, 2003 15.20 15.80 15.09 15.67 232,457 +0.52(+3.45%)
Jul 11, 2003 15.15 15.25 15.09 15.15 75,212 +0.13(+0.88%)
Jul 10, 2003 15.12 15.48 15.02 15.02 59,487 -0.21(-1.35%)
Jul 09, 2003 15.44 15.70 15.13 15.22 129,206 +0.10(+0.67%)
Jul 08, 2003 15.10 15.12 14.95 15.12 71,991 +0.06(+0.38%)
Jul 07, 2003 15.10 15.11 15.04 15.06 82,979 +0.17(+1.15%)
Jul 03, 2003 14.91 14.92 14.83 14.89 36,943 -0.19(-1.28%)
Jul 02, 2003 14.83 15.12 14.83 15.09 69,149 +0.08(+0.53%)
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.