Mercantile Bank Corp (NQ: MBWM )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 19.18 19.45 19.18 19.31 19,847 +0.04(+0.20%)
Sep 29, 2004 19.09 19.44 19.05 19.27 5,773 +0.03(+0.14%)
Sep 28, 2004 18.96 19.24 18.87 19.24 9,923 +0.28(+1.49%)
Sep 27, 2004 19.27 19.27 18.84 18.96 23,636 -0.31(-1.61%)
Sep 24, 2004 19.13 19.50 19.13 19.27 14,073 +0.18(+0.93%)
Sep 23, 2004 19.18 19.25 19.09 19.09 8,480 -0.08(-0.43%)
Sep 22, 2004 19.26 19.29 19.09 19.18 14,434 -0.03(-0.14%)
Sep 21, 2004 18.98 19.66 18.98 19.20 19,306 +0.12(+0.64%)
Sep 20, 2004 18.97 19.54 18.97 19.08 19,306 +0.02(+0.09%)
Sep 17, 2004 19.53 19.65 19.00 19.07 37,709 -0.30(-1.57%)
Sep 16, 2004 19.45 19.65 19.23 19.37 38,251 -0.08(-0.43%)
Sep 15, 2004 19.45 19.45 19.38 19.45 35,544 +0.11(+0.57%)
Sep 14, 2004 19.37 19.45 19.34 19.34 20,388 -0.21(-1.08%)
Sep 13, 2004 19.53 19.69 19.38 19.55 23,636 -0.11(-0.54%)
Sep 10, 2004 19.67 19.67 19.51 19.66 5,180 -0.01(-0.03%)
Sep 09, 2004 19.67 19.67 19.54 19.66 73,254 +0.27(+1.37%)
Sep 08, 2004 19.26 19.70 19.26 19.40 16,599 -0.26(-1.33%)
Sep 07, 2004 19.60 19.68 19.08 19.66 16,960 +0.44(+2.31%)
Sep 03, 2004 19.42 19.68 19.22 19.22 15,156 -0.09(-0.49%)
Sep 02, 2004 19.54 19.61 19.05 19.31 22,012 -0.27(-1.39%)
Sep 01, 2004 19.39 19.94 19.28 19.58 43,483 +0.19(+0.97%)
Aug 31, 2004 19.00 19.39 18.83 19.39 29,771 +0.33(+1.74%)
Aug 30, 2004 18.96 19.39 18.89 19.06 10,645 -0.16(-0.84%)
Aug 27, 2004 18.99 19.22 18.78 19.22 11,908 +0.18(+0.96%)
Aug 26, 2004 18.86 19.17 18.86 19.04 17,140 +0.16(+0.85%)
Aug 25, 2004 18.91 19.07 18.58 18.88 10,645 -0.04(-0.21%)
Aug 24, 2004 19.12 19.12 18.47 18.92 19,306 -0.19(-1.02%)
Aug 23, 2004 18.91 19.12 18.84 19.11 58,156 +0.21(+1.08%)
Aug 20, 2004 18.64 18.91 18.51 18.90 46,406 +0.14(+0.77%)
Aug 19, 2004 18.41 18.76 18.41 18.76 13,712 +0.08(+0.42%)
Aug 18, 2004 18.32 18.68 18.32 18.68 20,208 +0.13(+0.73%)
Aug 17, 2004 18.77 18.77 18.32 18.55 7,397 -0.08(-0.46%)
Aug 16, 2004 18.72 18.73 18.33 18.63 13,351 +0.32(+1.72%)
Aug 13, 2004 18.45 18.73 18.29 18.32 6,315 -0.03(-0.15%)
Aug 12, 2004 18.30 18.46 18.29 18.34 26,162 -0.02(-0.12%)
Aug 11, 2004 18.38 18.76 18.29 18.37 30,673 -0.42(-2.21%)
Aug 10, 2004 18.52 18.78 18.40 18.78 91,658 +0.30(+1.62%)
Aug 09, 2004 18.40 18.59 18.29 18.48 15,697 +0.08(+0.45%)
Aug 06, 2004 18.47 18.78 18.32 18.40 33,560 -0.17(-0.90%)
Aug 05, 2004 18.60 18.73 18.56 18.57 16,780 -0.16(-0.86%)
Aug 04, 2004 19.03 19.14 18.58 18.73 49,798 -0.13(-0.68%)
Aug 03, 2004 18.79 19.17 18.79 18.85 19,306 -0.17(-0.87%)
Aug 02, 2004 18.57 19.27 18.57 19.02 9,743 -0.08(-0.41%)
Jul 30, 2004 19.51 19.58 18.72 19.10 12,088 -0.30(-1.54%)
Jul 29, 2004 19.37 19.40 18.62 19.40 13,171 +0.47(+2.49%)
Jul 28, 2004 18.80 19.40 18.57 18.93 16,599 +0.08(+0.44%)
Jul 27, 2004 18.77 18.95 18.59 18.84 23,275 +0.13(+0.71%)
Jul 26, 2004 18.85 18.85 18.57 18.71 19,486 +0.14(+0.78%)
Jul 23, 2004 18.62 18.73 18.57 18.57 23,275 -0.13(-0.71%)
Jul 22, 2004 18.57 18.84 18.56 18.70 21,290 +0.07(+0.39%)
Jul 21, 2004 19.03 19.27 18.63 18.63 18,584 -0.58(-3.03%)
Jul 20, 2004 18.57 19.22 18.57 19.21 25,440 +0.30(+1.61%)
Jul 19, 2004 18.82 18.90 18.58 18.90 11,908 +0.18(+0.95%)
Jul 16, 2004 18.77 18.92 18.57 18.73 18,043 -0.03(-0.18%)
Jul 15, 2004 18.73 18.87 18.69 18.76 44,025 -0.17(-0.88%)
Jul 14, 2004 19.12 19.23 18.71 18.93 26,703 -0.18(-0.93%)
Jul 13, 2004 19.04 19.20 18.97 19.10 29,771 +0.04(+0.23%)
Jul 12, 2004 19.19 19.20 18.49 19.06 7,578 +0.06(+0.29%)
Jul 09, 2004 19.20 19.20 18.38 19.00 55,572 +0.52(+2.79%)
Jul 08, 2004 19.18 19.53 18.39 18.49 65,135 -1.35(-6.79%)
Jul 07, 2004 19.36 19.84 19.24 19.84 17,321 +0.47(+2.40%)
Jul 06, 2004 19.83 19.83 19.29 19.37 17,321 -0.28(-1.44%)
Jul 02, 2004 19.60 20.04 19.46 19.65 11,367 +0.03(+0.17%)
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.