Mercantile Bank Corp (NQ: MBWM )

45.27 +0.32 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 16.88 17.06 16.88 16.98 148,150 +0.10(+0.61%)
Sep 29, 2003 16.88 17.06 16.88 16.88 75,723 -0.01(-0.03%)
Sep 26, 2003 17.07 17.07 16.88 16.88 108,194 -0.15(-0.87%)
Sep 25, 2003 17.07 17.07 17.02 17.03 74,073 +0.02(+0.12%)
Sep 24, 2003 17.01 17.07 17.01 17.01 29,319 +0.00(+0.00%)
Sep 23, 2003 17.05 17.08 16.99 17.01 44,959 +0.01(+0.06%)
Sep 22, 2003 17.01 17.07 16.93 17.00 71,367 -0.01(-0.06%)
Sep 19, 2003 17.18 17.26 16.98 17.01 1,017,951 -0.10(-0.57%)
Sep 18, 2003 16.87 17.13 16.67 17.11 94,267 +0.12(+0.72%)
Sep 17, 2003 17.24 17.24 16.90 16.98 36,264 -0.11(-0.63%)
Sep 16, 2003 17.16 17.31 17.04 17.09 28,192 -0.04(-0.24%)
Sep 15, 2003 17.34 17.37 17.01 17.13 20,725 -0.08(-0.45%)
Sep 12, 2003 17.39 17.39 17.08 17.21 17,792 -0.11(-0.62%)
Sep 11, 2003 17.36 17.36 17.10 17.32 15,055 +0.23(+1.37%)
Sep 10, 2003 17.36 17.36 16.98 17.08 23,267 -0.06(-0.33%)
Sep 09, 2003 17.13 17.37 17.12 17.14 13,491 +0.01(+0.03%)
Sep 08, 2003 17.13 17.38 17.13 17.13 44,775 +0.01(+0.03%)
Sep 05, 2003 17.04 17.18 17.04 17.13 13,491 -0.18(-1.06%)
Sep 04, 2003 17.38 17.39 17.10 17.31 16,424 +0.00(+0.00%)
Sep 03, 2003 17.41 17.41 17.16 17.31 18,575 -0.08(-0.44%)
Sep 02, 2003 17.06 17.39 16.88 17.39 27,178 +0.47(+2.78%)
Aug 29, 2003 16.80 17.03 16.66 16.92 30,111 +0.20(+1.22%)
Aug 28, 2003 16.71 16.79 16.45 16.71 6,647 +0.10(+0.62%)
Aug 27, 2003 16.39 16.66 16.39 16.61 11,731 +0.09(+0.56%)
Aug 26, 2003 16.35 16.52 16.35 16.52 10,167 +0.03(+0.19%)
Aug 25, 2003 16.57 16.57 16.37 16.49 17,401 +0.21(+1.32%)
Aug 22, 2003 16.66 16.66 16.26 16.27 51,423 -0.17(-1.06%)
Aug 21, 2003 16.31 16.75 16.27 16.45 47,317 +0.03(+0.19%)
Aug 20, 2003 16.37 16.83 16.37 16.42 9,189 -0.17(-1.02%)
Aug 19, 2003 16.88 16.88 16.49 16.59 24,049 -0.19(-1.13%)
Aug 18, 2003 16.59 16.88 16.53 16.78 27,764 +0.20(+1.23%)
Aug 15, 2003 16.05 16.57 16.05 16.57 15,642 +0.47(+2.92%)
Aug 14, 2003 15.98 16.13 15.75 16.10 21,703 +0.24(+1.52%)
Aug 13, 2003 15.90 16.03 15.68 15.86 44,580 -0.04(-0.23%)
Aug 12, 2003 15.43 15.93 15.43 15.90 28,742 +0.30(+1.90%)
Aug 11, 2003 16.16 16.28 15.34 15.60 71,171 -0.68(-4.18%)
Aug 08, 2003 16.37 16.37 16.12 16.28 5,670 -0.03(-0.19%)
Aug 07, 2003 15.99 16.34 15.98 16.31 22,876 -0.04(-0.22%)
Aug 06, 2003 16.88 16.88 16.34 16.35 20,530 -0.53(-3.15%)
Aug 05, 2003 17.05 17.05 16.61 16.88 24,049 +0.00(+0.00%)
Aug 04, 2003 17.00 17.03 16.67 16.88 33,043 +0.18(+1.07%)
Aug 01, 2003 17.14 17.26 16.68 16.70 21,312 -0.84(-4.81%)
Jul 31, 2003 17.24 17.54 16.88 17.54 47,121 +0.46(+2.69%)
Jul 30, 2003 16.74 17.13 16.53 17.08 38,909 +0.34(+2.02%)
Jul 29, 2003 16.78 16.84 16.44 16.74 21,507 -0.01(-0.03%)
Jul 28, 2003 16.34 16.75 16.34 16.75 29,524 +0.41(+2.50%)
Jul 25, 2003 16.36 16.37 16.24 16.34 16,424 +0.03(+0.19%)
Jul 24, 2003 16.47 16.47 16.23 16.31 29,524 -0.13(-0.78%)
Jul 23, 2003 16.20 16.44 16.14 16.44 32,457 +0.25(+1.55%)
Jul 22, 2003 16.37 16.37 16.10 16.19 22,681 +0.03(+0.19%)
Jul 21, 2003 16.37 16.37 15.85 16.16 44,971 -0.20(-1.24%)
Jul 18, 2003 16.37 16.37 16.21 16.36 50,054 +0.00(+0.03%)
Jul 17, 2003 16.25 16.40 15.78 16.36 60,808 +0.19(+1.17%)
Jul 16, 2003 16.08 16.57 15.85 16.17 107,344 +0.09(+0.54%)
Jul 15, 2003 15.34 16.48 14.83 16.08 154,465 +0.89(+5.89%)
Jul 14, 2003 14.73 15.31 14.62 15.19 239,910 +0.51(+3.45%)
Jul 11, 2003 14.68 14.78 14.62 14.68 77,623 +0.13(+0.88%)
Jul 10, 2003 14.65 15.00 14.55 14.55 61,395 -0.20(-1.35%)
Jul 09, 2003 14.96 15.22 14.66 14.75 133,349 +0.10(+0.67%)
Jul 08, 2003 14.63 14.65 14.49 14.65 74,300 +0.06(+0.38%)
Jul 07, 2003 14.63 14.64 14.58 14.60 85,640 +0.17(+1.15%)
Jul 03, 2003 14.45 14.45 14.37 14.43 38,127 -0.19(-1.28%)
Jul 02, 2003 14.37 14.65 14.37 14.62 71,367 +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.