Mercantile Bank Corp (NQ: MBWM )

46.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 18.09 18.20 17.94 18.09 35,217 -0.14(-0.76%)
Jan 29, 2004 18.09 18.28 18.09 18.23 35,217 +0.07(+0.37%)
Jan 28, 2004 18.12 18.31 18.09 18.16 24,260 -0.13(-0.73%)
Jan 27, 2004 18.27 18.57 18.10 18.29 59,674 +0.01(+0.03%)
Jan 26, 2004 18.49 18.61 18.27 18.29 52,043 -0.15(-0.83%)
Jan 23, 2004 18.49 18.49 18.27 18.44 16,826 +0.02(+0.11%)
Jan 22, 2004 18.27 18.49 18.27 18.42 56,152 +0.01(+0.03%)
Jan 21, 2004 18.50 18.50 18.29 18.42 93,326 +0.14(+0.78%)
Jan 20, 2004 18.13 18.50 18.13 18.27 23,869 -0.27(-1.43%)
Jan 16, 2004 18.58 18.61 18.08 18.54 35,021 +0.02(+0.08%)
Jan 15, 2004 18.32 18.53 17.92 18.52 124,519 +0.24(+1.31%)
Jan 14, 2004 18.66 18.66 17.79 18.28 75,876 -0.02(-0.08%)
Jan 13, 2004 18.93 18.94 18.30 18.30 34,744 -0.64(-3.37%)
Jan 12, 2004 18.76 18.94 18.76 18.94 36,305 +0.21(+1.12%)
Jan 09, 2004 18.79 18.94 18.61 18.73 78,153 -0.05(-0.27%)
Jan 08, 2004 18.91 18.92 18.71 18.78 253,374 -0.17(-0.89%)
Jan 07, 2004 20.09 20.09 18.57 18.95 241,400 -1.07(-5.34%)
Jan 06, 2004 20.63 20.63 19.89 20.02 54,587 -0.43(-2.10%)
Jan 05, 2004 18.85 21.02 18.85 20.44 320,479 +1.38(+7.24%)
Jan 02, 2004 19.06 19.06 18.89 19.06 18,587 +0.41(+2.19%)
Dec 31, 2003 18.86 19.06 18.66 18.66 42,261 -0.40(-2.12%)
Dec 30, 2003 18.82 19.07 18.66 19.06 32,981 +0.11(+0.59%)
Dec 29, 2003 18.80 18.95 18.54 18.95 13,975 +0.43(+2.32%)
Dec 26, 2003 18.39 18.66 18.38 18.52 4,725 +0.09(+0.50%)
Dec 24, 2003 18.48 18.66 18.40 18.43 13,752 -0.38(-2.01%)
Dec 23, 2003 18.72 18.90 18.44 18.80 38,197 +0.10(+0.52%)
Dec 22, 2003 18.56 18.96 18.54 18.71 22,282 -0.28(-1.45%)
Dec 19, 2003 19.00 19.00 18.60 18.98 19,866 +0.13(+0.71%)
Dec 18, 2003 18.40 19.01 18.37 18.85 37,076 +0.25(+1.32%)
Dec 17, 2003 18.51 18.63 18.40 18.60 33,491 +0.10(+0.55%)
Dec 16, 2003 18.16 18.50 18.16 18.50 39,934 +0.19(+1.03%)
Dec 15, 2003 18.50 18.50 18.14 18.31 30,811 -0.14(-0.75%)
Dec 12, 2003 18.08 18.45 18.08 18.45 21,337 +0.12(+0.67%)
Dec 11, 2003 18.35 18.34 18.06 18.33 15,507 -0.03(-0.14%)
Dec 10, 2003 18.22 18.35 18.05 18.35 28,262 +0.16(+0.87%)
Dec 09, 2003 18.03 18.27 17.90 18.20 41,861 +0.07(+0.40%)
Dec 08, 2003 18.04 18.12 17.69 18.12 37,021 +0.34(+1.90%)
Dec 05, 2003 17.77 17.96 17.66 17.79 17,698 -0.06(-0.31%)
Dec 04, 2003 17.89 18.02 17.63 17.84 26,704 -0.28(-1.52%)
Dec 03, 2003 17.80 18.40 17.80 18.12 40,858 +0.34(+1.90%)
Dec 02, 2003 17.85 18.01 17.78 17.78 45,894 -0.26(-1.44%)
Dec 01, 2003 17.47 18.14 17.38 18.04 50,050 +0.60(+3.43%)
Nov 28, 2003 17.47 17.60 17.43 17.44 11,220 -0.04(-0.20%)
Nov 26, 2003 17.16 17.52 17.16 17.48 65,776 +0.14(+0.83%)
Nov 25, 2003 17.00 17.37 16.99 17.34 49,830 +0.31(+1.83%)
Nov 24, 2003 16.91 17.21 16.84 17.02 52,650 +0.36(+2.15%)
Nov 21, 2003 16.36 16.86 16.41 16.67 49,026 +0.31(+1.87%)
Nov 20, 2003 16.60 16.74 16.36 16.36 30,529 -0.27(-1.63%)
Nov 19, 2003 16.32 16.69 16.32 16.63 35,000 +0.31(+1.91%)
Nov 18, 2003 16.29 16.46 16.25 16.32 50,143 -0.13(-0.81%)
Nov 17, 2003 16.64 16.64 16.24 16.45 48,416 +0.09(+0.56%)
Nov 14, 2003 16.85 16.87 16.25 16.36 40,545 -0.50(-2.97%)
Nov 13, 2003 16.64 16.86 16.36 16.86 28,530 +0.17(+1.01%)
Nov 12, 2003 16.36 16.70 16.36 16.69 16,023 +0.24(+1.46%)
Nov 11, 2003 16.20 16.61 16.20 16.45 28,287 +0.15(+0.91%)
Nov 10, 2003 16.73 16.81 16.20 16.30 25,587 -0.17(-1.02%)
Nov 07, 2003 17.05 17.07 16.47 16.47 24,257 -0.27(-1.59%)
Nov 06, 2003 17.06 17.06 16.73 16.74 27,426 -0.33(-1.92%)
Nov 05, 2003 17.10 17.10 16.87 17.07 28,672 +0.09(+0.51%)
Nov 04, 2003 17.10 17.12 16.85 16.98 67,997 +0.09(+0.51%)
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.